|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-07-31 | 21,00 | 2.433.200 | 21,12 | 20,19 | 20,50 | 00:00:00 | | 2000-08-01 | 21,12 | 2.038.800 | 21,25 | 20,75 | 20,94 | 00:00:00 | | 2000-08-02 | 20,88 | 1.364.300 | 21,12 | 20,69 | 21,00 | 00:00:00 | | 2000-08-03 | 20,12 | 3.358.100 | 20,94 | 19,81 | 20,88 | 00:00:00 | | 2000-08-04 | 20,31 | 4.205.200 | 20,31 | 19,38 | 20,12 | 00:00:00 | | 2000-08-07 | 22,38 | 3.796.400 | 22,38 | 20,62 | 20,69 | 00:00:00 | | 2000-08-08 | 23,31 | 10.165.000 | 24,38 | 23,25 | 23,88 | 00:00:00 | | 2000-08-09 | 22,75 | 3.494.400 | 23,75 | 22,62 | 23,25 | 00:00:00 | | 2000-08-10 | 23,00 | 4.341.200 | 24,00 | 22,75 | 23,00 | 00:00:00 | | 2000-08-11 | 24,00 | 2.278.400 | 24,25 | 23,44 | 24,00 | 00:00:00 | | 2000-08-14 | 23,00 | 1.313.700 | 24,12 | 23,00 | 24,00 | 00:00:00 | | 2000-08-15 | 23,81 | 1.556.700 | 24,06 | 23,56 | 23,94 | 00:00:00 | | 2000-08-16 | 23,50 | 808.500 | 24,00 | 23,19 | 23,94 | 00:00:00 | | 2000-08-17 | 23,94 | 939.400 | 24,12 | 23,50 | 23,88 | 00:00:00 | | 2000-08-18 | 23,94 | 1.061.700 | 24,06 | 23,50 | 23,56 | 00:00:00 | | 2000-08-21 | 23,50 | 918.600 | 24,06 | 23,12 | 23,81 | 00:00:00 | | 2000-08-22 | 24,00 | 1.839.100 | 24,19 | 23,38 | 23,88 | 00:00:00 | | 2000-08-23 | 24,94 | 1.360.600 | 25,00 | 23,69 | 23,75 | 00:00:00 | | 2000-08-24 | 24,25 | 1.484.000 | 25,12 | 24,12 | 24,88 | 00:00:00 | | 2000-08-25 | 23,62 | 720.600 | 24,31 | 23,56 | 24,31 | 00:00:00 | | 2000-08-28 | 23,50 | 9.088 | 23,75 | 23,38 | 23,50 | 00:00:00 | | 2000-08-29 | 24,00 | 12.402 | 24,25 | 23,50 | 23,63 | 00:00:00 | | 2000-08-30 | 24,81 | 1.845.700 | 24,88 | 23,94 | 24,00 | 00:00:00 | | 2000-08-31 | 24,31 | 1.176.800 | 24,94 | 24,19 | 24,81 | 00:00:00 | | 2000-09-01 | 24,88 | 1.658.600 | 25,19 | 24,00 | 24,50 | 00:00:00 | | 2000-09-05 | 24,25 | 1.913.700 | 24,94 | 23,75 | 24,38 | 00:00:00 | | 2000-09-06 | 24,50 | 1.245.000 | 24,75 | 24,44 | 24,50 | 00:00:00 | | 2000-09-07 | 24,62 | 1.393.900 | 24,94 | 24,38 | 24,75 | 00:00:00 | | 2000-09-08 | 25,06 | 428.000 | 25,31 | 24,56 | 24,69 | 00:00:00 | | 2000-09-11 | 24,81 | 1.526.700 | 25,44 | 24,25 | 25,25 | 00:00:00 | | 2000-09-12 | 24,62 | 1.965.600 | 24,94 | 23,88 | 24,94 | 00:00:00 | | 2000-09-13 | 25,50 | 2.426.700 | 25,94 | 24,25 | 24,62 | 00:00:00 | | 2000-09-14 | 25,00 | 1.826.800 | 25,25 | 24,56 | 25,25 | 00:00:00 | | 2000-09-15 | 24,56 | 924.600 | 25,00 | 24,44 | 24,94 | 00:00:00 | | 2000-09-18 | 24,25 | 1.357.300 | 24,81 | 24,00 | 24,75 | 00:00:00 | | 2000-09-19 | 24,69 | 1.371.100 | 24,94 | 23,81 | 24,38 | 00:00:00 | | 2000-09-20 | 24,25 | 2.080.100 | 25,00 | 23,38 | 24,81 | 00:00:00 | | 2000-09-21 | 24,06 | 1.942.200 | 24,19 | 23,69 | 24,19 | 00:00:00 | | 2000-09-22 | 24,75 | 944.000 | 24,94 | 23,75 | 23,88 | 00:00:00 | | 2000-09-25 | 24,56 | 2.317.500 | 25,69 | 24,56 | 25,44 | 00:00:00 | | 2000-09-26 | 25,31 | 1.278.900 | 25,38 | 24,75 | 24,88 | 00:00:00 | | 2000-09-27 | 26,38 | 3.770.600 | 26,75 | 25,00 | 25,56 | 00:00:00 | | 2000-09-28 | 27,19 | 1.946.400 | 27,62 | 26,38 | 26,50 | 00:00:00 | | 2000-09-29 | 26,25 | 1.419.700 | 27,38 | 26,19 | 27,00 | 00:00:00 | | 2000-10-02 | 26,38 | 1.665.800 | 26,75 | 25,12 | 25,50 | 00:00:00 | | 2000-10-03 | 25,50 | 1.185.400 | 26,56 | 25,50 | 26,38 | 00:00:00 | | 2000-10-04 | 24,88 | 1.486.200 | 25,69 | 24,75 | 25,62 | 00:00:00 | | 2000-10-05 | 26,19 | 2.225.600 | 26,44 | 24,62 | 24,69 | 00:00:00 | | 2000-10-06 | 26,19 | 1.450.500 | 26,75 | 25,00 | 26,69 | 00:00:00 | | 2000-10-09 | 26,00 | 454.200 | 26,50 | 25,75 | 26,12 | 00:00:00 | | 2000-10-10 | 25,62 | 982.700 | 26,06 | 25,19 | 25,88 | 00:00:00 | | 2000-10-11 | 25,25 | 1.349.300 | 25,94 | 25,19 | 25,56 | 00:00:00 | | 2000-10-12 | 24,19 | 2.150.100 | 25,56 | 24,12 | 25,50 | 00:00:00 | | 2000-10-13 | 25,00 | 1.727.700 | 25,00 | 24,31 | 24,38 | 00:00:00 | | 2000-10-16 | 25,38 | 1.232.100 | 26,00 | 24,88 | 25,38 | 00:00:00 | | 2000-10-17 | 25,75 | 682.900 | 26,00 | 25,44 | 25,50 | 00:00:00 | | 2000-10-18 | 25,75 | 3.042.700 | 25,75 | 24,38 | 25,50 | 00:00:00 | | 2000-10-19 | 24,88 | 2.009.100 | 26,00 | 24,81 | 25,62 | 00:00:00 | | 2000-10-20 | 24,12 | 1.304.600 | 25,06 | 24,00 | 24,75 | 00:00:00 | | 2000-10-23 | 23,75 | 2.005.900 | 24,19 | 23,38 | 24,00 | 00:00:00 | | 2000-10-24 | 24,50 | 1.337.200 | 24,75 | 23,56 | 23,62 | 00:00:00 | | 2000-10-25 | 24,75 | 1.445.900 | 25,94 | 24,38 | 24,44 | 00:00:00 | | 2000-10-26 | 24,25 | 1.601.400 | 25,31 | 24,00 | 25,00 | 00:00:00 | | 2000-10-27 | 24,81 | 1.075.000 | 25,00 | 24,50 | 24,50 | 00:00:00 | | 2000-10-30 | 26,62 | 2.772.100 | 27,25 | 25,00 | 25,00 | 00:00:00 | | 2000-10-31 | 27,62 | 2.858.200 | 27,88 | 26,44 | 27,00 | 00:00:00 | | 2000-11-01 | 28,50 | 2.488.000 | 29,00 | 27,44 | 27,44 | 00:00:00 | | 2000-11-02 | 27,62 | 3.142.600 | 29,00 | 27,25 | 28,12 | 00:00:00 | | 2000-11-03 | 26,38 | 5.610.500 | 27,69 | 26,25 | 27,50 | 00:00:00 | | 2000-11-06 | 26,06 | 1.684.700 | 26,44 | 25,81 | 25,88 | 00:00:00 | | 2000-11-07 | 27,12 | 2.926.100 | 27,94 | 26,00 | 26,06 | 00:00:00 | | 2000-11-08 | 27,88 | 1.257.100 | 28,69 | 27,19 | 27,25 | 00:00:00 | | 2000-11-09 | 29,69 | 2.056.900 | 29,81 | 28,00 | 28,00 | 00:00:00 | | 2000-11-10 | 29,88 | 2.031.900 | 30,38 | 29,12 | 29,50 | 00:00:00 | | 2000-11-13 | 28,50 | 2.210.900 | 29,62 | 28,31 | 29,62 | 00:00:00 | | 2000-11-14 | 28,19 | 1.921.800 | 29,38 | 28,06 | 28,62 | 00:00:00 | | 2000-11-15 | 29,88 | 4.237.400 | 30,25 | 28,00 | 28,00 | 00:00:00 | | 2000-11-16 | 30,69 | 2.688.500 | 30,69 | 29,56 | 29,88 | 00:00:00 | | 2000-11-17 | 29,94 | 1.733.700 | 30,94 | 29,88 | 30,69 | 00:00:00 | | 2000-11-20 | 29,06 | 1.267.600 | 29,94 | 28,50 | 29,94 | 00:00:00 | | 2000-11-21 | 28,12 | 877.800 | 28,69 | 28,00 | 28,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
