Mercados españoles abiertos en 1 hr 21 mins

MetLife Inc (MWZ.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
66,09-0,46 (-0,69%)
Al cierre: 08:16AM CEST
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202466,0966,0966,0966,0966,09-
21 jun 202465,6466,5665,6466,5566,55-
20 jun 202464,5865,7764,5865,7765,77-
19 jun 202464,5264,5264,4164,4164,41-
18 jun 202464,3164,3164,3164,3164,31-
17 jun 202464,3064,3064,3064,3064,30-
14 jun 202463,5263,5263,5263,5263,52-
13 jun 202463,3563,8463,2463,8463,84-
12 jun 202463,8763,8763,6463,6463,64-
11 jun 202464,7464,7464,0164,0164,01-
10 jun 202464,6265,1164,6265,1165,11-
07 jun 202463,9263,9263,9263,9263,92-
06 jun 202464,1064,6264,0364,0864,08-
05 jun 202464,3264,3264,3264,3264,32-
04 jun 202464,9664,9664,9664,9664,96-
03 jun 202466,3466,3466,3466,3466,34-
31 may 202465,2265,2264,9964,9964,99-
30 may 202464,2264,2264,2264,2264,22-
29 may 202464,6865,1364,6865,1365,13-
28 may 202466,2566,2564,8564,8564,85-
27 may 202466,3566,4166,3566,4166,41-
24 may 202465,8166,6565,8166,6566,65-
23 may 202466,8866,8866,0966,1266,12-
22 may 202466,8066,8066,8066,8066,80-
21 may 202466,8067,2766,8067,2767,27120
20 may 202467,7367,7367,7367,7367,73-
17 may 202467,1568,1467,1568,1468,14-
16 may 202466,7266,7266,7266,7266,72-
15 may 202467,2667,2666,5766,5766,57-
14 may 202466,6567,2766,6567,2767,27-
13 may 202467,0667,4367,0667,4367,43-
10 may 202467,0567,0567,0567,0567,05-
09 may 202466,1466,1466,1466,1466,14-
08 may 202465,8766,7765,8766,7766,77-
07 may 202465,7165,7165,7165,7165,71-
06 may 202464,2164,2164,2164,2164,21-
06 may 20240.545 Dividendo
03 may 202465,3465,3465,3465,3464,79-
02 may 202466,5566,5566,5566,5565,99-
30 abr 202466,4766,8366,2666,6266,06-
29 abr 202465,3466,7665,3466,5766,01-
26 abr 202466,6666,6666,6666,6666,10-
25 abr 202467,2667,2667,2667,2666,70-
24 abr 202467,0867,7167,0867,5466,98-
23 abr 202467,0767,5367,0767,3366,77-
22 abr 202466,4066,4066,4066,4065,85-
19 abr 202464,9366,5664,9366,5565,99-
18 abr 202464,2065,6364,2065,6365,08-
17 abr 202464,4664,4664,3964,3963,85-
16 abr 202465,3165,3164,8364,8864,34-
15 abr 202465,5265,5265,2165,2164,67-
12 abr 202465,8465,8465,8465,8465,29-
11 abr 202466,4166,4165,9765,9765,42-
10 abr 202466,6766,6766,6666,6666,10-
09 abr 202467,4267,4267,4267,4266,86-
08 abr 202467,3567,3567,3567,3566,79-
05 abr 202467,1167,1167,1167,1166,55-
04 abr 202467,4367,4367,4367,4366,87-
03 abr 202467,3167,3167,3167,3166,75-
02 abr 202468,1168,1168,1168,1167,54-
28 mar 202468,1068,1068,1068,1067,53-
27 mar 202467,4667,4667,4667,4666,90-
26 mar 202467,2667,2667,2667,2666,70-
25 mar 202466,9366,9366,9366,9366,37-
22 mar 202467,1967,6367,1967,2766,71-
21 mar 202467,2367,4467,2367,4266,86-
20 mar 202466,5366,5366,5366,5365,98-
19 mar 202466,7666,7666,4066,4065,85-
18 mar 202466,4066,5666,4066,5165,96-
15 mar 202466,0666,0666,0666,0665,51-
14 mar 202466,3666,3666,3666,3665,81-
13 mar 202465,4766,1165,4766,1165,56-
12 mar 202465,4965,7165,4965,6565,10-
11 mar 202464,2065,0164,2065,0164,47100
08 mar 202464,6965,1664,6965,1664,62-
07 mar 202464,5765,1764,5765,1764,63-
06 mar 202464,4165,0964,4164,8064,26-
05 mar 202463,8065,4263,8065,0264,48-
04 mar 202464,6464,6464,1264,1263,5910
01 mar 202464,1464,1464,1464,1463,61-
29 feb 202463,4963,4963,4963,4962,96-
28 feb 202463,3663,3663,3163,3162,78-
27 feb 202462,6862,6862,6862,6862,16-
26 feb 202463,2263,3463,2263,3462,811
23 feb 202463,1963,1963,1963,1962,66-
22 feb 202463,2463,2463,2463,2462,71-
21 feb 202462,9762,9762,9762,9762,44-
20 feb 202463,0263,6963,0263,4662,93-
19 feb 202463,3463,3463,3463,3462,81-
16 feb 202464,0564,0563,8163,8163,28-
15 feb 202463,3463,3463,3463,3462,81-
14 feb 202462,8662,8662,8662,8662,34-
13 feb 202463,1363,1363,1363,1362,60-
12 feb 202462,0462,0462,0462,0461,52-
09 feb 202461,4562,5161,4562,5161,99-
08 feb 202461,6861,8361,6861,8261,30-
07 feb 202460,8462,0760,8462,0761,55-
06 feb 202460,7560,7560,7560,7560,24-
05 feb 202460,1661,0360,1661,0360,52164
05 feb 20240.52 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...