|
 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 | | 2003-06-16 | 29,20 | 1.394.900 | 29,29 | 28,70 | 28,90 | 00:00:00 | | 2003-06-17 | 29,04 | 2.135.500 | 29,35 | 28,70 | 29,30 | 00:00:00 | | 2003-06-18 | 28,87 | 1.981.900 | 29,32 | 28,81 | 29,05 | 00:00:00 | | 2003-06-19 | 28,26 | 1.820.800 | 29,05 | 28,16 | 28,95 | 00:00:00 | | 2003-06-20 | 28,32 | 2.304.400 | 28,73 | 28,20 | 28,56 | 00:00:00 | | 2003-06-23 | 28,21 | 1.746.500 | 28,40 | 27,95 | 28,24 | 00:00:00 | | 2003-06-24 | 28,63 | 1.972.700 | 28,98 | 28,41 | 28,60 | 00:00:00 | | 2003-06-25 | 28,46 | 2.856.400 | 28,98 | 28,39 | 28,63 | 00:00:00 | | 2003-06-26 | 28,48 | 2.211.400 | 28,65 | 28,27 | 28,51 | 00:00:00 | | 2003-06-27 | 28,40 | 2.207.900 | 28,55 | 28,22 | 28,55 | 00:00:00 | | 2003-06-30 | 28,32 | 1.972.200 | 28,72 | 27,98 | 28,50 | 00:00:00 | | 2003-07-01 | 28,33 | 2.400.200 | 28,40 | 27,78 | 28,20 | 00:00:00 | | 2003-07-02 | 28,70 | 1.740.700 | 28,80 | 28,25 | 28,50 | 00:00:00 | | 2003-07-03 | 29,01 | 1.401.700 | 29,30 | 28,65 | 28,95 | 00:00:00 | | 2003-07-07 | 29,56 | 1.452.100 | 29,69 | 29,13 | 29,14 | 00:00:00 | | 2003-07-08 | 29,58 | 1.325.800 | 29,61 | 29,19 | 29,43 | 00:00:00 | | 2003-07-09 | 29,56 | 1.826.800 | 29,71 | 29,32 | 29,46 | 00:00:00 | | 2003-07-10 | 28,86 | 1.878.500 | 29,51 | 28,57 | 29,51 | 00:00:00 | | 2003-07-11 | 29,08 | 1.475.200 | 29,48 | 28,94 | 29,48 | 00:00:00 | | 2003-07-14 | 29,21 | 1.560.000 | 29,58 | 29,03 | 29,30 | 00:00:00 | | 2003-07-15 | 28,96 | 1.556.000 | 29,41 | 28,70 | 29,35 | 00:00:00 | | 2003-07-16 | 28,36 | 1.676.600 | 29,00 | 28,34 | 28,98 | 00:00:00 | | 2003-07-17 | 27,96 | 1.725.500 | 28,51 | 27,85 | 28,38 | 00:00:00 | | 2003-07-18 | 27,87 | 2.325.400 | 28,19 | 27,62 | 28,15 | 00:00:00 | | 2003-07-21 | 27,79 | 1.416.600 | 28,15 | 27,45 | 28,00 | 00:00:00 | | 2003-07-22 | 27,87 | 1.920.200 | 28,23 | 27,51 | 27,90 | 00:00:00 | | 2003-07-23 | 28,24 | 1.724.300 | 28,40 | 27,80 | 27,91 | 00:00:00 | | 2003-07-24 | 28,24 | 1.716.300 | 28,99 | 28,21 | 28,63 | 00:00:00 | | 2003-07-25 | 29,16 | 1.602.400 | 29,16 | 28,41 | 28,45 | 00:00:00 | | 2003-07-28 | 28,96 | 1.748.500 | 29,15 | 28,70 | 29,00 | 00:00:00 | | 2003-07-29 | 28,28 | 2.257.200 | 28,82 | 27,97 | 28,80 | 00:00:00 | | 2003-07-30 | 27,70 | 4.877.700 | 28,12 | 27,25 | 27,80 | 00:00:00 | | 2003-07-31 | 27,72 | 2.076.100 | 28,19 | 27,53 | 28,17 | 00:00:00 | | 2003-08-01 | 27,35 | 1.814.200 | 27,99 | 26,93 | 27,88 | 00:00:00 | | 2003-08-04 | 27,36 | 2.441.000 | 27,50 | 26,25 | 27,12 | 00:00:00 | | 2003-08-05 | 27,99 | 5.331.900 | 29,28 | 27,95 | 28,80 | 00:00:00 | | 2003-08-06 | 28,56 | 2.988.100 | 28,97 | 27,75 | 28,00 | 00:00:00 | | 2003-08-07 | 29,00 | 2.294.900 | 29,07 | 28,28 | 28,42 | 00:00:00 | | 2003-08-08 | 29,28 | 2.068.400 | 29,43 | 28,88 | 29,20 | 00:00:00 | | 2003-08-11 | 28,41 | 6.075.100 | 29,00 | 27,80 | 27,80 | 00:00:00 | | 2003-08-12 | 28,95 | 2.818.600 | 29,05 | 28,45 | 28,65 | 00:00:00 | | 2003-08-13 | 28,75 | 4.529.600 | 29,29 | 28,51 | 28,84 | 00:00:00 | | 2003-08-14 | 29,15 | 1.890.300 | 29,25 | 28,55 | 28,75 | 00:00:00 | | 2003-08-15 | 29,10 | 886.800 | 29,10 | 28,76 | 29,05 | 00:00:00 | | 2003-08-18 | 29,22 | 2.215.000 | 29,30 | 28,98 | 29,10 | 00:00:00 | | 2003-08-19 | 29,06 | 1.557.700 | 29,25 | 28,80 | 29,25 | 00:00:00 | | 2003-08-20 | 29,00 | 2.028.600 | 29,12 | 28,85 | 28,85 | 00:00:00 | | 2003-08-21 | 28,97 | 1.732.200 | 29,39 | 28,95 | 29,22 | 00:00:00 | | 2003-08-22 | 28,49 | 1.421.500 | 29,21 | 28,42 | 29,20 | 00:00:00 | | 2003-08-25 | 28,65 | 2.072.400 | 28,75 | 28,35 | 28,53 | 00:00:00 | | 2003-08-26 | 28,52 | 2.134.200 | 28,69 | 28,15 | 28,60 | 00:00:00 | | 2003-08-27 | 28,08 | 1.539.000 | 28,48 | 28,05 | 28,45 | 00:00:00 | | 2003-08-28 | 28,19 | 1.510.300 | 28,30 | 27,83 | 28,10 | 00:00:00 | | 2003-08-29 | 28,42 | 1.414.600 | 28,52 | 28,00 | 28,15 | 00:00:00 | | 2003-09-02 | 29,22 | 1.597.000 | 29,22 | 28,42 | 28,60 | 00:00:00 | | 2003-09-03 | 29,20 | 2.367.000 | 29,45 | 28,96 | 29,21 | 00:00:00 | | 2003-09-04 | 29,01 | 1.254.400 | 29,27 | 28,73 | 29,00 | 00:00:00 | | 2003-09-05 | 28,95 | 1.177.800 | 29,08 | 28,75 | 28,91 | 00:00:00 | | 2003-09-08 | 29,13 | 1.000.300 | 29,40 | 28,97 | 29,16 | 00:00:00 | | 2003-09-09 | 29,06 | 1.180.900 | 29,45 | 28,92 | 29,15 | 00:00:00 | | 2003-09-10 | 28,89 | 1.321.500 | 29,28 | 28,88 | 29,06 | 00:00:00 | | 2003-09-11 | 28,68 | 1.697.500 | 29,20 | 28,52 | 29,10 | 00:00:00 | | 2003-09-12 | 28,44 | 2.303.600 | 28,70 | 28,24 | 28,50 | 00:00:00 | | 2003-09-15 | 28,23 | 1.187.700 | 28,38 | 28,06 | 28,38 | 00:00:00 | | 2003-09-16 | 28,42 | 1.691.000 | 28,46 | 28,05 | 28,23 | 00:00:00 | | 2003-09-17 | 28,31 | 873.100 | 28,47 | 28,17 | 28,42 | 00:00:00 | | 2003-09-18 | 28,99 | 1.789.600 | 29,12 | 28,35 | 28,45 | 00:00:00 | | 2003-09-19 | 28,65 | 2.001.600 | 28,95 | 28,30 | 28,91 | 00:00:00 | | 2003-09-22 | 28,37 | 1.277.600 | 28,66 | 28,00 | 28,66 | 00:00:00 | | 2003-09-23 | 28,49 | 1.535.600 | 28,61 | 28,17 | 28,24 | 00:00:00 | | 2003-09-24 | 28,23 | 1.820.600 | 28,80 | 28,05 | 28,42 | 00:00:00 | | 2003-09-25 | 28,06 | 1.265.100 | 28,53 | 28,00 | 28,40 | 00:00:00 | | 2003-09-26 | 28,08 | 2.025.000 | 28,34 | 27,75 | 27,93 | 00:00:00 | | 2003-09-29 | 28,49 | 2.015.200 | 28,49 | 27,97 | 28,30 | 00:00:00 | | 2003-09-30 | 28,05 | 2.450.400 | 28,49 | 27,85 | 28,49 | 00:00:00 | | 2003-10-01 | 28,98 | 2.280.500 | 29,00 | 28,28 | 28,40 | 00:00:00 | | 2003-10-02 | 28,96 | 1.201.500 | 29,22 | 28,71 | 29,01 | 00:00:00 | | 2003-10-03 | 29,37 | 1.717.600 | 29,77 | 29,25 | 29,42 | 00:00:00 | | 2003-10-06 | 29,59 | 912.400 | 29,73 | 29,10 | 29,18 | 00:00:00 | | 2003-10-07 | 29,78 | 1.571.100 | 29,79 | 28,98 | 29,59 | 00:00:00 | | 2003-10-08 | 29,43 | 1.184.500 | 29,80 | 29,25 | 29,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
