Italia markets close in 5 hours 59 minutes

MetLife Inc (MWZ.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
65,71+1,50 (+2,34%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202465,7165,7165,7165,7165,715
06 mag 202464,2164,2164,2164,2164,21-
06 mag 20240.545 Dividendo
03 mag 202465,3365,3365,3365,3364,79-
02 mag 202466,5366,5366,5366,5365,97-
30 apr 202466,4766,4766,4766,4765,92-
29 apr 202465,3465,3465,3465,3464,79-
26 apr 202466,6866,6866,6866,6866,12-
25 apr 202467,2667,2667,2667,2666,70-
24 apr 202467,0667,0667,0667,0666,50-
23 apr 202467,0667,0667,0667,0666,50-
22 apr 202466,4166,4166,4166,4165,86-
19 apr 202464,8764,8764,8764,8764,33-
18 apr 202464,2064,2064,2064,2063,66-
17 apr 202464,4264,4264,4264,4263,88-
16 apr 202464,7964,7964,7964,7964,25-
15 apr 202465,5665,5665,5665,5665,01-
12 apr 202465,8765,8765,8765,8765,32-
11 apr 202466,4566,4566,4566,4565,90-
10 apr 202466,6766,6766,6766,6766,11-
09 apr 202467,4267,4267,4267,4266,86-
08 apr 202467,3767,3767,3767,3766,81-
05 apr 202467,1467,1467,1467,1466,58-
04 apr 202467,4367,4367,4367,4366,87-
03 apr 202467,3167,3167,3167,3166,75-
02 apr 202468,1168,1168,1168,1167,54-
28 mar 202468,1568,1568,1568,1567,58-
27 mar 202467,4667,4667,4667,4666,90-
26 mar 202467,2667,2667,2667,2666,70-
25 mar 202466,9166,9166,9166,9166,35-
22 mar 202467,1967,1967,1967,1966,63-
21 mar 202467,2367,2367,2367,2366,67-
20 mar 202466,5566,5566,5566,5565,99-
19 mar 202466,7566,7566,7566,7566,19-
18 mar 202466,4166,4166,4166,4165,86-
15 mar 202466,0666,0666,0666,0665,51-
14 mar 202466,3666,3666,3666,3665,81-
13 mar 202465,4765,4765,4765,4764,92-
12 mar 202465,4965,4965,4965,4964,94-
11 mar 202464,2764,2764,2764,2763,73-
08 mar 202464,6964,6964,6964,6964,15-
07 mar 202464,5764,5764,5764,5764,03-
06 mar 202464,4164,4164,4164,4163,87-
05 mar 202463,8063,8063,8063,8063,27-
04 mar 202463,7063,7063,7063,7063,17-
01 mar 202464,1564,1564,1564,1563,61-
29 feb 202463,4963,4963,4963,4962,96-
28 feb 202463,3663,3663,3663,3662,83-
27 feb 202462,6862,6862,6862,6862,16-
26 feb 202463,2163,2163,2163,2162,68-
23 feb 202463,1963,1963,1963,1962,66-
22 feb 202463,2563,2563,2563,2562,72-
21 feb 202462,9762,9762,9762,9762,44-
20 feb 202463,0163,0163,0163,0162,48-
19 feb 202463,3563,3563,3563,3562,82-
16 feb 202464,0564,0564,0564,0563,52-
15 feb 202463,3463,3463,3463,3462,81-
14 feb 202462,8762,8762,8762,8762,35-
13 feb 202463,1363,1363,1363,1362,60-
12 feb 202462,0762,0762,0762,0761,55-
09 feb 202461,4561,4561,4561,4560,94-
08 feb 202461,7061,7061,7061,7061,19-
07 feb 202460,8460,8460,8460,8460,33-
06 feb 202460,7560,7560,7560,7560,24-
05 feb 202460,1660,1660,1660,1659,66-
05 feb 20240.52 Dividendo
02 feb 202459,6659,6659,6659,6658,65-
01 feb 202463,5063,5063,5063,5062,42-
31 gen 202464,9764,9764,9764,9763,87-
30 gen 202464,4564,4564,4564,4563,36-
29 gen 202464,8264,8264,8264,8263,72-
26 gen 202464,2864,2864,2864,2863,19-
25 gen 202463,7163,7163,7163,7162,63-
24 gen 202463,4963,4963,4963,4962,41-
23 gen 202463,2163,2163,2163,2162,14-
22 gen 202462,7362,7362,7362,7361,66-
19 gen 202461,7561,7561,7561,7560,70-
18 gen 202461,3761,3761,3761,3760,33-
17 gen 202462,1062,1062,1062,1061,05-
16 gen 202462,3562,3562,3562,3561,29-
15 gen 202462,6362,6362,6362,6361,57-
12 gen 202462,6362,6362,6362,6361,57-
11 gen 202462,7562,7562,7562,7561,68-
10 gen 202462,7962,7962,7962,7961,72-
09 gen 202462,9462,9462,9462,9461,87-
08 gen 202462,2862,2862,2862,2861,22-
05 gen 202461,2561,2561,2561,2560,21-
04 gen 202461,0361,0361,0361,0359,99-
03 gen 202460,9460,9460,9460,9459,90-
02 gen 202459,5359,5359,5359,5358,52-
29 dic 202359,4759,4759,4759,4758,46-
28 dic 202358,9658,9658,9658,9657,96-
27 dic 202359,5659,5659,5659,5658,55-
22 dic 202359,0259,0259,0259,0258,02-
21 dic 202359,3159,3159,3159,3158,30-
20 dic 202360,1760,1760,1760,1759,15-
19 dic 202359,2559,2559,2559,2558,24-
18 dic 202360,4560,4560,4560,4559,42-
15 dic 202360,4960,4960,4960,4959,46-
14 dic 202360,4460,4460,4460,4459,41-
*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...