|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-02-20 | 25,78 | 1.955.100 | 26,10 | 25,58 | 25,98 | 00:00:00 | | 2003-02-21 | 26,11 | 1.260.900 | 26,35 | 25,70 | 25,98 | 00:00:00 | | 2003-02-24 | 25,87 | 1.614.900 | 26,21 | 25,76 | 26,11 | 00:00:00 | | 2003-02-25 | 25,81 | 1.348.400 | 25,87 | 25,40 | 25,55 | 00:00:00 | | 2003-02-26 | 25,60 | 1.742.700 | 25,95 | 25,52 | 25,82 | 00:00:00 | | 2003-02-27 | 26,02 | 1.359.300 | 26,13 | 25,40 | 25,40 | 00:00:00 | | 2003-02-28 | 26,17 | 1.769.100 | 26,46 | 25,96 | 26,23 | 00:00:00 | | 2003-03-03 | 26,05 | 1.953.300 | 26,73 | 25,98 | 26,49 | 00:00:00 | | 2003-03-04 | 25,49 | 1.547.000 | 26,12 | 25,49 | 26,10 | 00:00:00 | | 2003-03-05 | 26,27 | 1.756.600 | 26,27 | 25,44 | 25,49 | 00:00:00 | | 2003-03-06 | 25,84 | 1.809.000 | 26,27 | 25,65 | 26,27 | 00:00:00 | | 2003-03-07 | 26,04 | 1.472.200 | 26,20 | 25,51 | 25,64 | 00:00:00 | | 2003-03-10 | 25,10 | 999.700 | 26,00 | 25,08 | 25,99 | 00:00:00 | | 2003-03-11 | 24,38 | 2.238.200 | 25,45 | 24,31 | 25,22 | 00:00:00 | | 2003-03-12 | 24,01 | 2.898.900 | 24,54 | 23,51 | 24,25 | 00:00:00 | | 2003-03-13 | 25,13 | 2.940.600 | 25,13 | 24,20 | 24,63 | 00:00:00 | | 2003-03-14 | 25,56 | 1.867.400 | 25,92 | 25,20 | 25,42 | 00:00:00 | | 2003-03-17 | 26,10 | 2.505.300 | 26,19 | 25,00 | 25,25 | 00:00:00 | | 2003-03-18 | 26,17 | 1.486.200 | 26,40 | 25,89 | 26,05 | 00:00:00 | | 2003-03-19 | 27,25 | 2.287.300 | 27,28 | 26,20 | 26,26 | 00:00:00 | | 2003-03-20 | 27,15 | 2.175.200 | 27,35 | 26,15 | 27,00 | 00:00:00 | | 2003-03-21 | 27,74 | 1.987.700 | 27,74 | 26,96 | 27,67 | 00:00:00 | | 2003-03-24 | 26,71 | 1.555.800 | 27,24 | 26,50 | 27,14 | 00:00:00 | | 2003-03-25 | 26,83 | 1.545.600 | 27,03 | 26,42 | 26,57 | 00:00:00 | | 2003-03-26 | 26,79 | 1.744.100 | 26,95 | 26,25 | 26,86 | 00:00:00 | | 2003-03-27 | 26,68 | 1.073.600 | 26,88 | 26,19 | 26,62 | 00:00:00 | | 2003-03-28 | 26,91 | 1.389.200 | 27,03 | 26,39 | 26,57 | 00:00:00 | | 2003-03-31 | 26,38 | 1.857.500 | 26,71 | 26,30 | 26,63 | 00:00:00 | | 2003-04-01 | 26,88 | 1.596.000 | 26,99 | 26,25 | 26,35 | 00:00:00 | | 2003-04-02 | 27,64 | 1.385.000 | 27,82 | 27,38 | 27,42 | 00:00:00 | | 2003-04-03 | 27,67 | 1.495.300 | 27,92 | 27,30 | 27,71 | 00:00:00 | | 2003-04-04 | 27,96 | 1.419.900 | 28,08 | 27,59 | 27,75 | 00:00:00 | | 2003-04-07 | 27,74 | 1.524.900 | 28,90 | 27,74 | 28,60 | 00:00:00 | | 2003-04-08 | 27,86 | 1.689.400 | 28,01 | 27,56 | 27,98 | 00:00:00 | | 2003-04-09 | 27,15 | 1.809.500 | 28,30 | 27,15 | 27,86 | 00:00:00 | | 2003-04-10 | 27,57 | 1.661.200 | 27,59 | 27,15 | 27,35 | 00:00:00 | | 2003-04-11 | 27,62 | 1.347.400 | 27,94 | 27,25 | 27,64 | 00:00:00 | | 2003-04-14 | 27,85 | 2.169.100 | 27,89 | 27,55 | 27,81 | 00:00:00 | | 2003-04-15 | 28,25 | 1.753.300 | 28,35 | 27,94 | 28,00 | 00:00:00 | | 2003-04-16 | 27,80 | 2.137.900 | 28,35 | 27,75 | 28,35 | 00:00:00 | | 2003-04-17 | 28,31 | 1.348.200 | 28,40 | 27,68 | 27,68 | 00:00:00 | | 2003-04-21 | 28,14 | 919.500 | 28,49 | 27,94 | 28,46 | 00:00:00 | | 2003-04-22 | 28,99 | 2.773.000 | 29,04 | 27,86 | 28,06 | 00:00:00 | | 2003-04-23 | 29,15 | 1.369.800 | 29,17 | 28,70 | 28,99 | 00:00:00 | | 2003-04-24 | 28,38 | 2.065.500 | 28,99 | 27,97 | 28,90 | 00:00:00 | | 2003-04-25 | 27,95 | 1.238.200 | 28,65 | 27,94 | 28,38 | 00:00:00 | | 2003-04-28 | 28,62 | 4.303.700 | 28,75 | 28,05 | 28,10 | 00:00:00 | | 2003-04-29 | 28,52 | 1.367.700 | 28,85 | 28,20 | 28,65 | 00:00:00 | | 2003-04-30 | 28,73 | 2.775.400 | 29,02 | 28,20 | 28,52 | 00:00:00 | | 2003-05-01 | 28,68 | 1.272.500 | 28,90 | 28,05 | 28,90 | 00:00:00 | | 2003-05-02 | 28,79 | 2.247.200 | 28,97 | 28,00 | 28,30 | 00:00:00 | | 2003-05-05 | 28,16 | 2.781.700 | 29,08 | 28,16 | 28,79 | 00:00:00 | | 2003-05-06 | 28,09 | 3.752.200 | 28,26 | 27,50 | 27,51 | 00:00:00 | | 2003-05-07 | 27,56 | 2.657.600 | 27,94 | 27,17 | 27,47 | 00:00:00 | | 2003-05-08 | 26,89 | 2.402.400 | 27,53 | 26,75 | 27,33 | 00:00:00 | | 2003-05-09 | 26,77 | 3.308.500 | 26,99 | 26,60 | 26,99 | 00:00:00 | | 2003-05-12 | 27,57 | 2.078.900 | 27,90 | 26,55 | 26,78 | 00:00:00 | | 2003-05-13 | 27,00 | 2.462.200 | 27,40 | 26,87 | 27,26 | 00:00:00 | | 2003-05-14 | 26,89 | 1.639.800 | 27,25 | 26,75 | 27,20 | 00:00:00 | | 2003-05-15 | 27,00 | 2.393.800 | 27,14 | 26,70 | 27,09 | 00:00:00 | | 2003-05-16 | 27,24 | 1.826.300 | 27,40 | 26,80 | 27,00 | 00:00:00 | | 2003-05-19 | 27,00 | 9.062.000 | 27,29 | 26,55 | 27,01 | 00:00:00 | | 2003-05-20 | 26,61 | 4.790.100 | 27,20 | 26,25 | 27,20 | 00:00:00 | | 2003-05-21 | 26,64 | 2.774.500 | 26,70 | 26,30 | 26,62 | 00:00:00 | | 2003-05-22 | 26,87 | 2.961.600 | 27,20 | 26,59 | 26,76 | 00:00:00 | | 2003-05-23 | 26,78 | 1.381.900 | 26,99 | 26,65 | 26,90 | 00:00:00 | | 2003-05-27 | 26,96 | 2.296.900 | 27,25 | 26,53 | 26,53 | 00:00:00 | | 2003-05-28 | 27,30 | 2.578.500 | 27,53 | 27,14 | 27,18 | 00:00:00 | | 2003-05-29 | 26,87 | 2.759.300 | 27,40 | 26,85 | 27,40 | 00:00:00 | | 2003-05-30 | 27,97 | 2.768.500 | 27,98 | 27,00 | 27,00 | 00:00:00 | | 2003-06-02 | 28,15 | 1.888.100 | 28,85 | 28,12 | 28,25 | 00:00:00 | | 2003-06-03 | 27,96 | 1.911.400 | 28,33 | 27,50 | 28,30 | 00:00:00 | | 2003-06-04 | 28,47 | 1.646.700 | 28,65 | 27,90 | 27,96 | 00:00:00 | | 2003-06-05 | 28,78 | 1.792.600 | 28,87 | 28,46 | 28,47 | 00:00:00 | | 2003-06-06 | 28,94 | 2.728.700 | 29,52 | 28,86 | 29,00 | 00:00:00 | | 2003-06-09 | 28,32 | 1.545.500 | 28,94 | 28,00 | 28,85 | 00:00:00 | | 2003-06-10 | 28,29 | 2.960.700 | 28,62 | 27,75 | 28,50 | 00:00:00 | | 2003-06-11 | 28,66 | 2.632.500 | 28,66 | 28,15 | 28,29 | 00:00:00 | | 2003-06-12 | 28,88 | 2.234.000 | 29,00 | 28,36 | 28,91 | 00:00:00 | | 2003-06-13 | 28,67 | 1.674.800 | 29,05 | 28,41 | 29,05 | 00:00:00 | | 2003-06-16 | 29,20 | 1.394.900 | 29,29 | 28,70 | 28,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
