|
 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 | | 2000-11-21 | 28,12 | 877.800 | 28,69 | 28,00 | 28,50 | 00:00:00 | | 2000-11-22 | 26,81 | 1.773.400 | 28,06 | 26,38 | 27,75 | 00:00:00 | | 2000-11-24 | 27,94 | 664.000 | 27,94 | 27,00 | 27,06 | 00:00:00 | | 2000-11-27 | 28,56 | 1.196.200 | 29,12 | 28,19 | 28,19 | 00:00:00 | | 2000-11-28 | 28,06 | 1.754.300 | 29,00 | 28,00 | 28,38 | 00:00:00 | | 2000-11-29 | 27,88 | 1.235.700 | 28,38 | 27,56 | 28,06 | 00:00:00 | | 2000-11-30 | 29,62 | 9.824.900 | 30,50 | 29,50 | 30,19 | 00:00:00 | | 2000-12-01 | 29,81 | 5.835.700 | 30,62 | 29,44 | 30,62 | 00:00:00 | | 2000-12-04 | 31,81 | 6.479.600 | 31,88 | 30,19 | 30,75 | 00:00:00 | | 2000-12-05 | 32,12 | 6.049.500 | 32,38 | 31,06 | 32,25 | 00:00:00 | | 2000-12-06 | 33,19 | 7.143.900 | 33,31 | 31,75 | 31,94 | 00:00:00 | | 2000-12-07 | 34,38 | 11.347.800 | 34,62 | 33,44 | 33,56 | 00:00:00 | | 2000-12-08 | 36,50 | 73.241.700 | 36,50 | 32,25 | 33,75 | 00:00:00 | | 2000-12-11 | 35,25 | 17.450.500 | 35,56 | 34,31 | 35,52 | 00:00:00 | | 2000-12-12 | 34,81 | 5.533.800 | 35,19 | 34,25 | 34,56 | 00:00:00 | | 2000-12-13 | 33,69 | 4.741.900 | 34,88 | 33,50 | 34,81 | 00:00:00 | | 2000-12-14 | 34,00 | 3.748.200 | 34,38 | 33,12 | 33,31 | 00:00:00 | | 2000-12-15 | 35,00 | 6.061.600 | 35,12 | 34,00 | 34,50 | 00:00:00 | | 2000-12-18 | 35,12 | 2.461.600 | 35,69 | 34,25 | 34,25 | 00:00:00 | | 2000-12-19 | 33,88 | 3.937.400 | 35,00 | 33,56 | 34,62 | 00:00:00 | | 2000-12-20 | 33,44 | 2.902.600 | 34,19 | 33,31 | 34,00 | 00:00:00 | | 2000-12-21 | 32,88 | 4.000.500 | 33,25 | 32,12 | 32,12 | 00:00:00 | | 2000-12-22 | 33,94 | 2.074.300 | 33,94 | 32,69 | 33,00 | 00:00:00 | | 2000-12-26 | 33,88 | 1.682.600 | 34,31 | 33,50 | 34,00 | 00:00:00 | | 2000-12-27 | 34,25 | 1.158.000 | 34,50 | 33,81 | 33,88 | 00:00:00 | | 2000-12-28 | 35,12 | 1.104.700 | 35,44 | 34,56 | 34,62 | 00:00:00 | | 2000-12-29 | 35,00 | 756.200 | 35,88 | 35,00 | 35,62 | 00:00:00 | | 2001-01-02 | 34,00 | 2.480.700 | 35,12 | 33,81 | 35,06 | 00:00:00 | | 2001-01-03 | 34,88 | 3.331.700 | 36,62 | 34,25 | 34,25 | 00:00:00 | | 2001-01-04 | 32,62 | 5.055.000 | 35,00 | 31,38 | 34,88 | 00:00:00 | | 2001-01-05 | 31,56 | 3.128.900 | 33,50 | 31,31 | 33,38 | 00:00:00 | | 2001-01-08 | 32,88 | 2.393.800 | 33,25 | 31,56 | 31,56 | 00:00:00 | | 2001-01-09 | 33,88 | 3.362.300 | 34,38 | 33,38 | 33,50 | 00:00:00 | | 2001-01-10 | 33,31 | 2.641.200 | 33,81 | 32,88 | 33,75 | 00:00:00 | | 2001-01-11 | 32,50 | 3.531.100 | 33,88 | 32,31 | 33,88 | 00:00:00 | | 2001-01-12 | 31,00 | 3.452.000 | 32,69 | 30,44 | 32,56 | 00:00:00 | | 2001-01-16 | 30,94 | 2.684.100 | 31,75 | 30,25 | 30,25 | 00:00:00 | | 2001-01-17 | 31,19 | 1.569.100 | 31,50 | 31,00 | 31,19 | 00:00:00 | | 2001-01-18 | 31,56 | 2.140.600 | 32,44 | 30,75 | 31,56 | 00:00:00 | | 2001-01-19 | 31,06 | 2.227.800 | 31,69 | 30,81 | 31,56 | 00:00:00 | | 2001-01-22 | 32,81 | 10.052.100 | 33,00 | 31,38 | 31,62 | 00:00:00 | | 2001-01-23 | 32,94 | 1.430.400 | 33,44 | 32,31 | 33,00 | 00:00:00 | | 2001-01-24 | 33,69 | 1.208.600 | 33,94 | 32,81 | 33,25 | 00:00:00 | | 2001-01-25 | 33,31 | 1.225.900 | 34,00 | 32,88 | 33,94 | 00:00:00 | | 2001-01-26 | 32,88 | 1.512.000 | 33,56 | 32,44 | 33,50 | 00:00:00 | | 2001-01-29 | 33,17 | 1.426.800 | 33,50 | 32,72 | 32,88 | 00:00:00 | | 2001-01-30 | 33,49 | 889.600 | 33,80 | 32,56 | 32,75 | 00:00:00 | | 2001-01-31 | 32,82 | 2.622.000 | 33,40 | 32,69 | 33,40 | 00:00:00 | | 2001-02-01 | 33,50 | 1.688.500 | 33,50 | 32,82 | 32,84 | 00:00:00 | | 2001-02-02 | 33,40 | 1.646.700 | 33,85 | 33,00 | 33,75 | 00:00:00 | | 2001-02-05 | 33,75 | 973.700 | 33,75 | 32,80 | 33,65 | 00:00:00 | | 2001-02-06 | 32,69 | 1.147.500 | 33,75 | 32,00 | 33,75 | 00:00:00 | | 2001-02-07 | 33,57 | 900.300 | 33,69 | 32,69 | 32,69 | 00:00:00 | | 2001-02-08 | 32,50 | 935.500 | 33,34 | 32,30 | 33,10 | 00:00:00 | | 2001-02-09 | 32,45 | 1.714.800 | 33,10 | 32,00 | 33,00 | 00:00:00 | | 2001-02-12 | 33,11 | 1.648.300 | 33,25 | 31,50 | 32,20 | 00:00:00 | | 2001-02-13 | 32,32 | 1.687.400 | 33,60 | 32,20 | 33,00 | 00:00:00 | | 2001-02-14 | 32,50 | 1.120.100 | 33,00 | 32,30 | 32,80 | 00:00:00 | | 2001-02-15 | 31,50 | 3.350.100 | 32,35 | 31,30 | 32,10 | 00:00:00 | | 2001-02-16 | 32,15 | 2.425.600 | 32,67 | 31,70 | 31,70 | 00:00:00 | | 2001-02-20 | 31,40 | 1.336.800 | 32,30 | 31,20 | 32,25 | 00:00:00 | | 2001-02-21 | 30,95 | 1.837.600 | 31,80 | 30,60 | 31,00 | 00:00:00 | | 2001-02-22 | 30,16 | 3.114.500 | 30,68 | 29,55 | 30,20 | 00:00:00 | | 2001-02-23 | 30,34 | 1.335.500 | 30,69 | 29,58 | 30,18 | 00:00:00 | | 2001-02-26 | 31,02 | 2.185.400 | 31,39 | 30,49 | 31,10 | 00:00:00 | | 2001-02-27 | 30,93 | 1.665.400 | 31,64 | 30,40 | 31,27 | 00:00:00 | | 2001-02-28 | 30,85 | 920.300 | 31,25 | 30,45 | 31,18 | 00:00:00 | | 2001-03-01 | 31,00 | 1.008.300 | 31,08 | 30,50 | 30,80 | 00:00:00 | | 2001-03-02 | 31,83 | 1.194.400 | 32,11 | 30,55 | 30,95 | 00:00:00 | | 2001-03-05 | 31,95 | 1.066.000 | 32,20 | 31,20 | 31,83 | 00:00:00 | | 2001-03-06 | 31,61 | 1.213.300 | 32,05 | 31,31 | 31,95 | 00:00:00 | | 2001-03-07 | 31,86 | 918.300 | 32,05 | 31,50 | 31,80 | 00:00:00 | | 2001-03-08 | 32,17 | 610.200 | 32,35 | 31,80 | 31,95 | 00:00:00 | | 2001-03-09 | 32,43 | 1.432.600 | 32,45 | 31,60 | 32,17 | 00:00:00 | | 2001-03-12 | 30,85 | 2.225.400 | 32,90 | 30,69 | 32,90 | 00:00:00 | | 2001-03-13 | 31,68 | 1.325.000 | 31,70 | 30,60 | 31,00 | 00:00:00 | | 2001-03-14 | 28,75 | 5.852.500 | 29,50 | 28,14 | 28,25 | 00:00:00 | | 2001-03-15 | 29,00 | 2.615.200 | 29,20 | 28,72 | 29,15 | 00:00:00 | | 2001-03-16 | 28,40 | 2.674.600 | 29,00 | 28,39 | 28,85 | 00:00:00 | | 2001-03-19 | 27,78 | 1.579.500 | 28,36 | 27,60 | 28,35 | 00:00:00 | | 2001-03-20 | 27,20 | 2.388.100 | 28,10 | 27,02 | 28,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
