Italia markets open in 8 hours 38 minutes

MetLife, Inc. (0K0X.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
71,53+0,64 (+0,90%)
Alla chiusura: 06:33PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202471,5871,8671,4571,5471,54675
06 mag 20240.545 Dividendo
03 mag 202470,1971,5869,2269,8969,35281
02 mag 202472,4272,4268,1769,1068,562.087
01 mag 202471,1171,9271,0471,9271,36101
30 apr 202471,2171,7471,2171,5170,951.496
29 apr 202470,6771,6470,6771,5170,95243
26 apr 202471,5171,5570,2770,4369,882.645
25 apr 202472,3872,6071,0071,5671,00436
24 apr 202471,8972,4971,8972,4771,91195
23 apr 202472,2372,3372,1072,2371,6726
22 apr 202471,5472,4271,0372,4271,86500.239
19 apr 202470,2871,2470,2871,0370,48643
18 apr 202469,5770,0269,4969,7569,21488
17 apr 202469,3969,6168,7469,2668,721.962
16 apr 202469,5769,5768,8169,2668,721.340
15 apr 202471,2671,5969,7069,7069,164.760
12 apr 202470,5571,2969,9169,9569,401.180
11 apr 202471,3571,4770,3371,0570,501.368
10 apr 202472,3272,6471,3371,5671,001.850
09 apr 202474,0574,1972,2672,6772,102.038
08 apr 202473,6673,9873,3773,8873,30889
05 apr 202473,3773,7072,8773,5272,951.802
04 apr 202474,4474,6773,9273,9273,343.282
03 apr 202473,7373,8673,1073,7173,1329
02 apr 202473,7473,8773,4673,4672,89990
28 mar 202474,2774,3474,0474,2073,621.289
27 mar 202473,3373,9573,3373,3672,792.644
26 mar 202472,9173,3672,7773,1972,62935
25 mar 202472,6573,4472,6573,0072,431.818
22 mar 202473,7173,7872,9572,9772,403.429
21 mar 202473,7873,9273,2373,2372,661.341
20 mar 202472,0373,4072,0273,4072,833.039
19 mar 202472,8872,9672,3472,3471,78855
18 mar 202472,4372,6172,1972,5071,9310.321
15 mar 202471,7372,4371,5372,1171,55618
14 mar 202472,1172,5871,4771,4770,923.245
13 mar 202472,2772,8771,8372,5972,0215.384
12 mar 202471,8071,9571,3871,4970,94409
11 mar 202470,6671,6270,3671,6271,061.696
08 mar 202472,3772,3771,1871,2070,64482
07 mar 202471,4172,1271,3471,5771,01948
06 mar 202470,9971,3970,3270,8970,341.591
05 mar 202469,5071,1169,5071,0570,502.276
04 mar 202469,6970,0169,3969,9169,36352
01 mar 202470,0770,0769,2669,5068,964.029
29 feb 202470,5170,5168,6569,7569,212.962
28 feb 202469,1669,8069,0469,5569,01233.179
27 feb 202468,1669,2968,1669,1768,63346
26 feb 202469,0869,4768,3568,4467,912.425
23 feb 202469,0569,7468,9669,5969,051.105
22 feb 202469,0169,5268,9769,2068,66885
21 feb 202468,8368,9368,3568,4367,90800
20 feb 202468,1769,3467,9369,0968,552.118
19 feb 2024------
16 feb 202469,5469,8169,0769,2968,75953
15 feb 202468,7369,6968,4969,6169,07904
14 feb 202468,6968,8568,1068,2967,762.516
13 feb 202467,3368,6267,0867,2566,73893
12 feb 202467,7669,2167,7569,1468,601.502
09 feb 202466,7567,6366,4567,5967,06500.425
08 feb 202466,7867,0466,1366,7766,253.576
07 feb 202466,5167,1866,1166,7066,182.238
06 feb 202466,0866,3765,6765,7365,22572
05 feb 202464,9065,9764,5165,9365,421.616
05 feb 20240.52 Dividendo
02 feb 202465,7166,2164,7665,9564,924.883
01 feb 202465,3867,0364,7365,4464,422.586
31 gen 202470,8370,9770,1170,2069,101.898
30 gen 202470,4070,8370,1270,8369,72199
29 gen 202470,7670,7669,9970,1969,09615
26 gen 202470,7170,8470,5270,7969,68593
25 gen 202470,1670,2869,6870,2069,10336
24 gen 202470,1270,1769,9169,9168,82287
23 gen 202469,5070,0069,2469,5268,4360.713
22 gen 202469,1170,0369,1169,6968,60899
19 gen 202467,7268,7467,7268,7267,65442.736
18 gen 202467,4367,8467,2667,5766,5163
17 gen 202467,8468,5367,2967,3966,34544
16 gen 202468,1068,2867,5067,8766,811.979
15 gen 2024------
12 gen 202469,3069,9968,8569,1368,05163.060
11 gen 202469,1069,3068,7769,2068,12634
10 gen 202469,2269,6568,9369,0467,9610.903
09 gen 202469,0169,0268,3968,8967,81595
08 gen 202469,0069,3168,8869,3068,22769
05 gen 202467,4968,8067,4968,7867,7012.605
04 gen 202467,1268,2767,1267,7966,7334.417
03 gen 202467,3567,4666,6167,4266,3727.936
02 gen 202466,1967,6166,1967,5866,53455
29 dic 202366,3766,4965,9366,1065,07141
28 dic 202366,3166,3865,8066,2965,25338
27 dic 202365,9566,1165,9566,1165,0847
22 dic 202365,6666,3665,5665,9564,9292
21 dic 202365,3165,7765,1665,3664,3469
20 dic 202366,4066,5165,9466,3365,29898.152
19 dic 202365,6866,7165,2266,6465,6043.642
18 dic 202366,3466,6265,3665,4464,427.377
15 dic 202366,5167,0366,1766,4465,40237
14 dic 202366,2367,7166,2367,1066,051.494.854
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...