Mercado fechado

MetLife, Inc. (MWZ.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
60,01+1,43 (+2,44%)
No fechamento: 05:35PM CEST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de mai. de 202260,0160,0160,0160,0160,01-
24 de mai. de 202260,0160,0160,0160,0160,01-
23 de mai. de 202260,0160,0160,0160,0160,01-
20 de mai. de 202258,9258,9258,9258,9258,92-
19 de mai. de 202259,6459,6458,9158,9158,9125
18 de mai. de 202262,5062,5060,8360,8360,8354
17 de mai. de 202261,6461,6461,6461,6461,64-
16 de mai. de 202260,5460,5460,5460,5460,54-
13 de mai. de 202261,1361,1361,1361,1361,13-
12 de mai. de 202261,0661,1360,8361,1361,13429
11 de mai. de 202262,4262,4262,4262,4262,42-
10 de mai. de 202261,8661,8661,5861,5861,5898
09 de mai. de 202262,4562,4562,4562,4562,45-
09 de mai. de 20220.5 Dividendo
06 de mai. de 202264,2364,2364,2364,2363,73-
05 de mai. de 202264,5764,5764,2364,2363,73104
04 de mai. de 202264,2164,4263,2063,2062,71340
03 de mai. de 202263,8263,8263,8263,8263,32-
02 de mai. de 202264,2364,2364,2364,2363,73-
29 de abr. de 202264,2364,2364,2364,2363,73-
28 de abr. de 202263,2563,2563,2563,2562,76-
27 de abr. de 202263,7863,7863,7863,7863,28-
26 de abr. de 202263,8663,8663,7863,7863,2811
25 de abr. de 202267,0667,0667,0667,0666,54-
22 de abr. de 202265,1865,1865,1865,1864,67-
21 de abr. de 202265,1865,1865,1865,1864,67-
20 de abr. de 202265,4065,4065,1865,1864,67442
19 de abr. de 202266,4266,4266,2366,2365,711
14 de abr. de 202264,9765,5864,9765,5865,07199
13 de abr. de 202264,1664,3564,1664,3563,8590
12 de abr. de 202265,5665,5665,4265,4264,911
11 de abr. de 202264,8565,5764,8565,5765,06221
08 de abr. de 202262,6962,6962,6962,6962,20-
07 de abr. de 202263,3063,3062,6962,6962,20111
06 de abr. de 202263,7964,7263,7964,7264,22110
05 de abr. de 202263,6464,4463,6464,4463,94221
04 de abr. de 202263,1363,1763,1363,1762,681
01 de abr. de 202264,0664,2264,0664,2263,72221
31 de mar. de 202263,9463,9463,9463,9463,44-
30 de mar. de 202264,0064,0064,0064,0063,50-
29 de mar. de 202264,5664,7464,5664,7464,2495
28 de mar. de 202264,7064,7064,7064,7064,20-
25 de mar. de 202264,7464,7464,7464,7464,24-
24 de mar. de 202263,9863,9863,9863,9863,48-
23 de mar. de 202263,2863,2863,2863,2862,79-
22 de mar. de 202263,5863,8463,5863,8463,3447
21 de mar. de 202262,4062,4062,4062,4061,91-
18 de mar. de 202261,2061,2061,2061,2060,72-
17 de mar. de 202261,0261,0261,0261,0260,54-
16 de mar. de 202259,3459,3459,3459,3458,88-
15 de mar. de 202259,3459,3459,3459,3458,88-
14 de mar. de 202259,0459,0459,0459,0458,58-
11 de mar. de 202259,4459,4459,2059,2058,7457
10 de mar. de 202258,1458,1458,1058,1057,65101
09 de mar. de 202258,3458,8058,2458,8058,34850
08 de mar. de 202256,9656,9656,9656,9656,52-
07 de mar. de 202259,6659,6659,6659,6659,20-
04 de mar. de 202259,6659,6659,6659,6659,20-
03 de mar. de 202259,8859,9059,6659,6659,20159
02 de mar. de 202259,5659,5659,5659,5659,10-
01 de mar. de 202259,2859,7458,4659,7459,271.084
28 de fev. de 202259,4860,1059,3860,1059,63223
25 de fev. de 202258,5259,4058,5258,5458,08824
24 de fev. de 202259,7059,7058,2858,5858,121.386
23 de fev. de 202260,4460,4460,4460,4459,97-
22 de fev. de 202261,0061,2260,9661,2260,74287
21 de fev. de 202261,5862,2861,0262,2861,8069
18 de fev. de 202261,8261,8261,8261,8261,34-
17 de fev. de 202261,8461,8461,8461,8461,36-
16 de fev. de 202263,0263,0263,0263,0262,53-
15 de fev. de 202263,2263,2263,2263,2262,73-
14 de fev. de 202262,0462,0461,9461,9461,4660
11 de fev. de 202260,7860,7860,7860,7860,31628
10 de fev. de 202261,5462,4461,5462,4461,95150
09 de fev. de 202261,5061,9461,5061,9461,461.119
08 de fev. de 202261,5261,5261,3861,3860,901
07 de fev. de 202261,2861,2860,1260,6860,21296
07 de fev. de 20220.48 Dividendo
04 de fev. de 202259,6659,6659,6659,6658,72-
03 de fev. de 202260,5660,5860,5660,5859,62919
02 de fev. de 202260,4460,4460,3460,3459,3913
01 de fev. de 202259,3259,8459,3259,8458,901
31 de jan. de 202258,9858,9858,9858,9858,05-
28 de jan. de 202260,0260,0260,0260,0259,07-
27 de jan. de 202258,7260,4258,3860,0259,07360
26 de jan. de 202258,1858,9058,1858,9057,9768
25 de jan. de 202257,2657,2657,2657,2656,36-
24 de jan. de 202257,5257,5257,5257,5256,6168
21 de jan. de 202257,2657,2657,1457,1456,24323
20 de jan. de 202259,1859,5858,9259,5858,64326
19 de jan. de 202260,3460,3459,6859,7058,7655
18 de jan. de 202260,1060,1060,1060,1059,15-
17 de jan. de 202259,9659,9659,9659,9659,01-
14 de jan. de 202259,3859,3859,3859,3858,44-
13 de jan. de 202259,6259,6259,6259,6258,68-
12 de jan. de 202259,1459,1459,1459,1458,21-
11 de jan. de 202259,5059,5059,5059,5058,56-
10 de jan. de 202259,2659,3459,2659,3458,4055
07 de jan. de 202258,0058,0058,0058,0057,09-
06 de jan. de 202257,8658,0057,8658,0057,09100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...