|
 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 | | 2002-10-24 | 24,55 | 1.589.600 | 25,26 | 24,30 | 24,52 | 00:00:00 | | 2002-10-25 | 25,40 | 2.252.500 | 25,60 | 24,31 | 24,85 | 00:00:00 | | 2002-10-28 | 25,05 | 2.767.300 | 26,40 | 24,95 | 25,80 | 00:00:00 | | 2002-10-29 | 24,40 | 2.556.000 | 24,84 | 23,76 | 24,80 | 00:00:00 | | 2002-10-30 | 24,50 | 2.942.700 | 25,05 | 24,00 | 24,20 | 00:00:00 | | 2002-10-31 | 23,88 | 2.499.000 | 24,70 | 23,83 | 24,40 | 00:00:00 | | 2002-11-01 | 24,43 | 1.950.800 | 24,75 | 23,50 | 23,75 | 00:00:00 | | 2002-11-04 | 24,92 | 2.595.900 | 25,64 | 24,92 | 25,20 | 00:00:00 | | 2002-11-05 | 24,95 | 1.875.400 | 25,70 | 24,85 | 25,13 | 00:00:00 | | 2002-11-06 | 26,63 | 5.461.500 | 26,64 | 25,70 | 26,10 | 00:00:00 | | 2002-11-07 | 26,66 | 3.574.000 | 27,40 | 26,50 | 27,00 | 00:00:00 | | 2002-11-08 | 27,10 | 2.997.400 | 27,65 | 26,82 | 26,88 | 00:00:00 | | 2002-11-11 | 26,27 | 9.381.200 | 27,10 | 26,15 | 27,10 | 00:00:00 | | 2002-11-12 | 26,29 | 2.481.400 | 26,54 | 25,90 | 26,28 | 00:00:00 | | 2002-11-13 | 26,60 | 3.029.400 | 26,99 | 26,01 | 26,35 | 00:00:00 | | 2002-11-14 | 26,92 | 2.471.700 | 27,20 | 26,40 | 26,98 | 00:00:00 | | 2002-11-15 | 26,99 | 2.084.000 | 27,15 | 26,30 | 26,89 | 00:00:00 | | 2002-11-18 | 25,95 | 3.710.400 | 26,39 | 25,50 | 26,20 | 00:00:00 | | 2002-11-19 | 26,08 | 2.143.600 | 26,24 | 25,75 | 25,97 | 00:00:00 | | 2002-11-20 | 26,73 | 3.526.100 | 26,85 | 25,99 | 26,10 | 00:00:00 | | 2002-11-21 | 26,59 | 3.909.600 | 27,27 | 26,45 | 27,15 | 00:00:00 | | 2002-11-22 | 26,90 | 21.669 | 27,07 | 26,40 | 26,63 | 00:00:00 | | 2002-11-25 | 26,50 | 2.044.000 | 26,90 | 26,11 | 26,70 | 00:00:00 | | 2002-11-26 | 25,65 | 3.766.600 | 26,55 | 25,30 | 26,25 | 00:00:00 | | 2002-11-27 | 26,43 | 2.521.200 | 26,67 | 25,75 | 25,85 | 00:00:00 | | 2002-11-29 | 26,84 | 1.067.400 | 27,01 | 26,55 | 26,74 | 00:00:00 | | 2002-12-02 | 26,80 | 2.704.800 | 27,45 | 26,43 | 27,30 | 00:00:00 | | 2002-12-03 | 26,30 | 4.580.500 | 26,82 | 26,00 | 26,72 | 00:00:00 | | 2002-12-04 | 26,61 | 2.911.800 | 26,85 | 26,36 | 26,54 | 00:00:00 | | 2002-12-05 | 26,20 | 1.878.300 | 27,30 | 26,20 | 27,00 | 00:00:00 | | 2002-12-06 | 26,64 | 1.573.500 | 27,02 | 26,00 | 26,20 | 00:00:00 | | 2002-12-09 | 26,31 | 2.151.100 | 27,09 | 26,21 | 26,64 | 00:00:00 | | 2002-12-10 | 26,65 | 3.161.300 | 26,77 | 26,15 | 26,40 | 00:00:00 | | 2002-12-11 | 28,15 | 4.561.400 | 28,40 | 27,64 | 27,64 | 00:00:00 | | 2002-12-12 | 28,41 | 4.754.400 | 29,05 | 27,60 | 28,25 | 00:00:00 | | 2002-12-13 | 28,16 | 2.941.100 | 28,36 | 27,92 | 28,35 | 00:00:00 | | 2002-12-16 | 28,33 | 2.546.100 | 28,36 | 27,60 | 28,01 | 00:00:00 | | 2002-12-17 | 27,80 | 2.867.100 | 28,38 | 27,44 | 28,15 | 00:00:00 | | 2002-12-18 | 27,57 | 2.441.100 | 27,63 | 27,22 | 27,31 | 00:00:00 | | 2002-12-19 | 27,22 | 2.158.200 | 27,91 | 26,99 | 27,50 | 00:00:00 | | 2002-12-20 | 27,50 | 2.365.700 | 27,56 | 27,19 | 27,40 | 00:00:00 | | 2002-12-23 | 27,46 | 2.028.800 | 27,81 | 27,20 | 27,30 | 00:00:00 | | 2002-12-24 | 27,47 | 1.034.500 | 27,83 | 27,36 | 27,71 | 00:00:00 | | 2002-12-26 | 27,67 | 1.053.900 | 28,28 | 27,55 | 27,60 | 00:00:00 | | 2002-12-27 | 27,16 | 1.263.400 | 27,85 | 27,14 | 27,75 | 00:00:00 | | 2002-12-30 | 27,41 | 1.131.100 | 27,56 | 27,02 | 27,25 | 00:00:00 | | 2002-12-31 | 27,04 | 1.376.900 | 27,38 | 26,65 | 27,26 | 00:00:00 | | 2003-01-02 | 27,85 | 1.742.800 | 27,95 | 27,20 | 27,41 | 00:00:00 | | 2003-01-03 | 27,91 | 1.225.800 | 28,24 | 27,61 | 27,85 | 00:00:00 | | 2003-01-06 | 28,38 | 1.867.900 | 28,48 | 27,70 | 27,80 | 00:00:00 | | 2003-01-07 | 27,98 | 1.810.100 | 28,60 | 27,80 | 28,38 | 00:00:00 | | 2003-01-08 | 27,70 | 2.076.200 | 28,13 | 27,58 | 27,99 | 00:00:00 | | 2003-01-09 | 29,15 | 3.120.900 | 29,15 | 27,87 | 27,93 | 00:00:00 | | 2003-01-10 | 28,99 | 3.525.100 | 29,33 | 28,70 | 29,04 | 00:00:00 | | 2003-01-13 | 29,17 | 1.475.600 | 29,35 | 28,91 | 29,10 | 00:00:00 | | 2003-01-14 | 29,34 | 1.920.800 | 29,60 | 28,65 | 29,00 | 00:00:00 | | 2003-01-15 | 28,76 | 1.660.900 | 29,35 | 28,60 | 29,35 | 00:00:00 | | 2003-01-16 | 28,72 | 4.304.000 | 29,18 | 28,66 | 28,90 | 00:00:00 | | 2003-01-17 | 28,50 | 1.393.400 | 28,76 | 28,25 | 28,63 | 00:00:00 | | 2003-01-21 | 28,30 | 1.713.000 | 28,65 | 28,18 | 28,65 | 00:00:00 | | 2003-01-22 | 27,89 | 3.171.100 | 28,31 | 27,75 | 28,23 | 00:00:00 | | 2003-01-23 | 27,97 | 1.723.200 | 28,23 | 27,80 | 27,96 | 00:00:00 | | 2003-01-24 | 27,28 | 2.122.100 | 27,95 | 27,00 | 27,90 | 00:00:00 | | 2003-01-27 | 26,84 | 2.681.100 | 27,43 | 26,59 | 27,28 | 00:00:00 | | 2003-01-28 | 26,55 | 3.315.800 | 26,84 | 26,10 | 26,77 | 00:00:00 | | 2003-01-29 | 26,58 | 2.944.600 | 26,58 | 25,55 | 26,15 | 00:00:00 | | 2003-01-30 | 26,29 | 2.644.300 | 26,95 | 26,21 | 26,70 | 00:00:00 | | 2003-01-31 | 26,77 | 3.017.700 | 26,89 | 26,04 | 26,06 | 00:00:00 | | 2003-02-03 | 27,07 | 6.614.500 | 27,18 | 26,56 | 26,62 | 00:00:00 | | 2003-02-04 | 26,03 | 4.838.000 | 27,08 | 25,99 | 27,08 | 00:00:00 | | 2003-02-05 | 26,09 | 2.769.300 | 26,64 | 26,02 | 26,45 | 00:00:00 | | 2003-02-06 | 25,56 | 2.067.000 | 26,20 | 25,41 | 26,02 | 00:00:00 | | 2003-02-07 | 25,67 | 4.496.800 | 26,04 | 25,54 | 25,74 | 00:00:00 | | 2003-02-10 | 26,00 | 2.310.800 | 26,38 | 25,59 | 25,94 | 00:00:00 | | 2003-02-11 | 24,62 | 4.664.400 | 25,51 | 24,51 | 25,50 | 00:00:00 | | 2003-02-12 | 24,79 | 3.046.900 | 25,10 | 24,62 | 24,75 | 00:00:00 | | 2003-02-13 | 24,89 | 2.462.900 | 25,10 | 24,30 | 24,77 | 00:00:00 | | 2003-02-14 | 25,76 | 3.958.500 | 25,76 | 24,79 | 25,03 | 00:00:00 | | 2003-02-18 | 26,00 | 1.787.400 | 26,12 | 25,82 | 25,99 | 00:00:00 | | 2003-02-19 | 25,87 | 1.590.900 | 25,97 | 25,60 | 25,85 | 00:00:00 | | 2003-02-20 | 25,78 | 1.955.100 | 26,10 | 25,58 | 25,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
