|
 MetLife - [Ticker: MET] |     | | Última Transacción | 43,700 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --1.12 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 44,620 | Mínimo | 43,660 | | Volumen | 1.060.825 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 53,760 x 600 - 53,770 x 400 | Yield | | | Cierre Anterior | 44,820 | PER | 0,00% | | Apertura | 44,540 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para MET desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-05 | 15,50 | 656.213 | 15,75 | 14,31 | 14,50 | 00:00:00 | | 2000-04-06 | 15,56 | 152.048 | 15,63 | 15,25 | 15,38 | 00:00:00 | | 2000-04-07 | 15,31 | 134.862 | 15,56 | 15,13 | 15,38 | 00:00:00 | | 2000-04-10 | 15,44 | 56.372 | 15,50 | 15,25 | 15,44 | 00:00:00 | | 2000-04-11 | 15,13 | 54.259 | 15,38 | 15,06 | 15,31 | 00:00:00 | | 2000-04-12 | 16,19 | 108.466 | 16,75 | 15,13 | 15,25 | 00:00:00 | | 2000-04-13 | 17,00 | 106.261 | 17,25 | 15,94 | 16,25 | 00:00:00 | | 2000-04-14 | 15,88 | 97.503 | 17,00 | 15,81 | 16,94 | 00:00:00 | | 2000-04-17 | 16,13 | 35.222 | 16,44 | 16,00 | 16,00 | 00:00:00 | | 2000-04-18 | 16,13 | 54.224 | 16,31 | 15,50 | 16,19 | 00:00:00 | | 2000-04-19 | 16,00 | 53.488 | 16,19 | 15,75 | 16,19 | 00:00:00 | | 2000-04-20 | 15,44 | 69.120 | 15,94 | 15,38 | 15,75 | 00:00:00 | | 2000-04-24 | 15,94 | 31.148 | 16,00 | 15,44 | 15,50 | 00:00:00 | | 2000-04-25 | 16,00 | 74.074 | 16,19 | 15,88 | 15,94 | 00:00:00 | | 2000-04-26 | 16,06 | 59.417 | 16,06 | 15,88 | 15,94 | 00:00:00 | | 2000-04-27 | 15,94 | 24.849 | 16,00 | 15,50 | 15,94 | 00:00:00 | | 2000-04-28 | 16,56 | 62.188 | 16,88 | 15,38 | 15,94 | 00:00:00 | | 2000-05-01 | 18,00 | 58.871 | 18,00 | 16,88 | 17,13 | 00:00:00 | | 2000-05-02 | 17,81 | 31.326 | 17,94 | 17,38 | 17,63 | 00:00:00 | | 2000-05-03 | 17,50 | 19.818 | 17,81 | 17,25 | 17,75 | 00:00:00 | | 2000-05-04 | 17,50 | 34.298 | 17,50 | 16,19 | 17,38 | 00:00:00 | | 2000-05-05 | 17,56 | 18.215 | 17,81 | 17,06 | 17,25 | 00:00:00 | | 2000-05-08 | 18,00 | 28.975 | 18,56 | 17,81 | 17,88 | 00:00:00 | | 2000-05-09 | 17,13 | 42.343 | 18,38 | 16,75 | 18,19 | 00:00:00 | | 2000-05-10 | 17,56 | 32.835 | 17,81 | 17,00 | 17,00 | 00:00:00 | | 2000-05-11 | 18,00 | 29.974 | 18,31 | 17,38 | 17,63 | 00:00:00 | | 2000-05-12 | 18,44 | 19.272 | 18,56 | 18,06 | 18,13 | 00:00:00 | | 2000-05-15 | 18,94 | 26.968 | 19,25 | 18,63 | 19,00 | 00:00:00 | | 2000-05-16 | 19,06 | 49.827 | 19,56 | 18,81 | 19,00 | 00:00:00 | | 2000-05-17 | 19,06 | 15.772 | 19,69 | 18,38 | 19,06 | 00:00:00 | | 2000-05-18 | 18,91 | 28.586 | 19,13 | 18,69 | 19,00 | 00:00:00 | | 2000-05-19 | 18,19 | 38.326 | 18,50 | 17,88 | 18,50 | 00:00:00 | | 2000-05-22 | 18,25 | 17.127 | 18,38 | 17,38 | 18,25 | 00:00:00 | | 2000-05-23 | 18,88 | 20.939 | 19,00 | 18,25 | 18,25 | 00:00:00 | | 2000-05-24 | 19,38 | 15.731 | 19,50 | 18,63 | 18,88 | 00:00:00 | | 2000-05-25 | 19,19 | 17.327 | 19,38 | 18,75 | 19,31 | 00:00:00 | | 2000-05-26 | 19,75 | 26.446 | 19,81 | 18,94 | 19,13 | 00:00:00 | | 2000-05-30 | 19,88 | 32.290 | 20,13 | 19,50 | 19,94 | 00:00:00 | | 2000-05-31 | 20,50 | 35.496 | 20,50 | 19,38 | 19,88 | 00:00:00 | | 2000-06-01 | 20,00 | 28.784 | 20,50 | 19,94 | 20,44 | 00:00:00 | | 2000-06-02 | 21,00 | 34.461 | 21,06 | 20,38 | 21,00 | 00:00:00 | | 2000-06-05 | 20,56 | 23.763 | 20,88 | 20,38 | 20,50 | 00:00:00 | | 2000-06-06 | 20,44 | 29.539 | 20,88 | 20,38 | 20,88 | 00:00:00 | | 2000-06-07 | 20,69 | 9.224 | 20,69 | 20,31 | 20,50 | 00:00:00 | | 2000-06-08 | 20,44 | 9.653 | 20,63 | 20,25 | 20,56 | 00:00:00 | | 2000-06-09 | 21,00 | 11.968 | 21,00 | 20,50 | 20,50 | 00:00:00 | | 2000-06-12 | 20,44 | 10.726 | 20,81 | 19,69 | 20,75 | 00:00:00 | | 2000-06-13 | 20,81 | 9.749 | 20,81 | 20,19 | 20,69 | 00:00:00 | | 2000-06-14 | 20,00 | 23.104 | 20,63 | 19,81 | 20,56 | 00:00:00 | | 2000-06-15 | 20,00 | 25.044 | 20,25 | 19,88 | 20,00 | 00:00:00 | | 2000-06-16 | 20,06 | 32.021 | 20,25 | 19,75 | 20,19 | 00:00:00 | | 2000-06-19 | 20,00 | 12.755 | 20,13 | 19,75 | 20,00 | 00:00:00 | | 2000-06-20 | 18,81 | 29.221 | 20,06 | 18,56 | 19,88 | 00:00:00 | | 2000-06-21 | 18,50 | 24.435 | 19,13 | 18,13 | 18,81 | 00:00:00 | | 2000-06-22 | 19,19 | 19.633 | 19,50 | 18,50 | 18,69 | 00:00:00 | | 2000-06-23 | 19,31 | 2.161.600 | 19,50 | 18,75 | 19,00 | 00:00:00 | | 2000-06-26 | 19,19 | 1.691.700 | 20,12 | 19,12 | 20,00 | 00:00:00 | | 2000-06-27 | 19,88 | 2.042.300 | 20,50 | 19,19 | 19,44 | 00:00:00 | | 2000-06-28 | 19,62 | 3.522.900 | 20,44 | 19,38 | 20,25 | 00:00:00 | | 2000-06-29 | 21,31 | 4.914.700 | 21,56 | 19,62 | 19,88 | 00:00:00 | | 2000-06-30 | 20,97 | 4.415.400 | 21,94 | 19,00 | 21,75 | 00:00:00 | | 2000-07-03 | 21,38 | 822.000 | 21,50 | 20,69 | 20,75 | 00:00:00 | | 2000-07-05 | 21,12 | 2.048.000 | 21,25 | 20,50 | 21,25 | 00:00:00 | | 2000-07-06 | 21,88 | 1.572.300 | 22,00 | 20,56 | 20,62 | 00:00:00 | | 2000-07-07 | 21,88 | 1.490.500 | 22,06 | 21,69 | 21,75 | 00:00:00 | | 2000-07-10 | 21,44 | 822.700 | 21,88 | 21,44 | 21,75 | 00:00:00 | | 2000-07-11 | 20,81 | 1.453.500 | 21,38 | 20,50 | 21,31 | 00:00:00 | | 2000-07-12 | 20,44 | 1.984.300 | 20,88 | 20,06 | 20,75 | 00:00:00 | | 2000-07-13 | 19,81 | 1.893.400 | 20,44 | 19,81 | 20,44 | 00:00:00 | | 2000-07-14 | 20,88 | 1.291.500 | 21,12 | 19,81 | 19,81 | 00:00:00 | | 2000-07-17 | 20,31 | 558.300 | 20,75 | 20,19 | 20,75 | 00:00:00 | | 2000-07-18 | 20,38 | 2.396.300 | 20,44 | 20,06 | 20,06 | 00:00:00 | | 2000-07-19 | 20,44 | 1.351.900 | 20,81 | 20,12 | 20,44 | 00:00:00 | | 2000-07-20 | 20,56 | 2.199.800 | 21,19 | 20,56 | 20,56 | 00:00:00 | | 2000-07-21 | 20,75 | 793.500 | 21,00 | 20,56 | 20,75 | 00:00:00 | | 2000-07-24 | 20,50 | 766.500 | 20,50 | 20,00 | 20,31 | 00:00:00 | | 2000-07-25 | 21,00 | 1.307.300 | 21,19 | 20,25 | 20,38 | 00:00:00 | | 2000-07-26 | 20,81 | 1.239.700 | 21,25 | 20,69 | 21,00 | 00:00:00 | | 2000-07-27 | 20,44 | 1.393.200 | 21,25 | 20,25 | 20,81 | 00:00:00 | | 2000-07-28 | 20,31 | 812.800 | 20,44 | 20,00 | 20,06 | 00:00:00 | | 2000-07-31 | 21,00 | 2.433.200 | 21,12 | 20,19 | 20,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
