Italia markets close in 1 hour 13 minutes

MetLife Inc (MWZ.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
66,55-0,07 (-0,11%)
In data: 08:22AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202466,5566,5566,5566,5566,55-
30 apr 202466,4766,8366,2666,6266,62-
29 apr 202465,3466,7665,3466,5766,57-
26 apr 202466,6666,6666,6666,6666,66-
25 apr 202467,2667,2667,2667,2667,26-
24 apr 202467,0867,7167,0867,5467,54-
23 apr 202467,0767,5367,0767,3367,33-
22 apr 202466,4066,4066,4066,4066,40-
19 apr 202464,9366,5664,9366,5566,55-
18 apr 202464,2065,6364,2065,6365,63-
17 apr 202464,4664,4664,3964,3964,39-
16 apr 202465,3165,3164,8364,8864,88-
15 apr 202465,5265,5265,2165,2165,21-
12 apr 202465,8465,8465,8465,8465,84-
11 apr 202466,4166,4165,9765,9765,97-
10 apr 202466,6766,6766,6666,6666,66-
09 apr 202467,4267,4267,4267,4267,42-
08 apr 202467,3567,3567,3567,3567,35-
05 apr 202467,1167,1167,1167,1167,11-
04 apr 202467,4367,4367,4367,4367,43-
03 apr 202467,3167,3167,3167,3167,31-
02 apr 202468,1168,1168,1168,1168,11-
28 mar 202468,1068,1068,1068,1068,10-
27 mar 202467,4667,4667,4667,4667,46-
26 mar 202467,2667,2667,2667,2667,26-
25 mar 202466,9366,9366,9366,9366,93-
22 mar 202467,1967,6367,1967,2767,27-
21 mar 202467,2367,4467,2367,4267,42-
20 mar 202466,5366,5366,5366,5366,53-
19 mar 202466,7666,7666,4066,4066,40-
18 mar 202466,4066,5666,4066,5166,51-
15 mar 202466,0666,0666,0666,0666,06-
14 mar 202466,3666,3666,3666,3666,36-
13 mar 202465,4766,1165,4766,1166,11-
12 mar 202465,4965,7165,4965,6565,65-
11 mar 202464,2065,0164,2065,0165,01100
08 mar 202464,6965,1664,6965,1665,16-
07 mar 202464,5765,1764,5765,1765,17-
06 mar 202464,4165,0964,4164,8064,80-
05 mar 202463,8065,4263,8065,0265,02-
04 mar 202464,6464,6464,1264,1264,1210
01 mar 202464,1464,1464,1464,1464,14-
29 feb 202463,4963,4963,4963,4963,49-
28 feb 202463,3663,3663,3163,3163,31-
27 feb 202462,6862,6862,6862,6862,68-
26 feb 202463,2263,3463,2263,3463,341
23 feb 202463,1963,1963,1963,1963,19-
22 feb 202463,2463,2463,2463,2463,24-
21 feb 202462,9762,9762,9762,9762,97-
20 feb 202463,0263,6963,0263,4663,46-
19 feb 202463,3463,3463,3463,3463,34-
16 feb 202464,0564,0563,8163,8163,81-
15 feb 202463,3463,3463,3463,3463,34-
14 feb 202462,8662,8662,8662,8662,86-
13 feb 202463,1363,1363,1363,1363,13-
12 feb 202462,0462,0462,0462,0462,04-
09 feb 202461,4562,5161,4562,5162,51-
08 feb 202461,6861,8361,6861,8261,82-
07 feb 202460,8462,0760,8462,0762,07-
06 feb 202460,7560,7560,7560,7560,75-
05 feb 202460,1661,0360,1661,0361,03164
05 feb 20240.52 Dividendo
02 feb 202459,6660,9559,6660,9560,43-
01 feb 202463,5063,5063,5063,5062,96-
31 gen 202464,9964,9964,9964,9964,44-
30 gen 202464,4464,4464,4464,4463,89-
29 gen 202464,8464,9564,8464,9564,40-
26 gen 202464,2964,2964,2964,2963,74-
25 gen 202463,7163,7163,7163,7163,17-
24 gen 202463,5463,8963,5463,8963,34-
23 gen 202463,2164,0663,2164,0663,51-
22 gen 202462,7462,7462,7462,7462,20-
19 gen 202461,7561,7561,7561,7561,22-
18 gen 202461,3762,2861,3762,2861,75-
17 gen 202462,1062,1061,9161,9161,38-
16 gen 202462,3762,3762,3762,3761,84-
15 gen 202462,8162,8162,8162,8162,27-
12 gen 202462,6262,8162,6262,8162,27-
11 gen 202462,7562,7562,7562,7562,21-
10 gen 202462,7963,3562,7963,3562,8133
09 gen 202462,9462,9462,5362,5362,00-
08 gen 202462,2863,0162,2863,0162,47-
05 gen 202461,2561,2561,1061,1060,58700
04 gen 202461,0361,9561,0361,7961,26-
03 gen 202460,9461,7760,9461,4660,94-
02 gen 202459,5759,5759,5759,5759,06-
29 dic 202359,4759,4759,3259,3258,81-
28 dic 202358,9658,9758,9658,9758,47-
27 dic 202359,5659,5659,3159,3158,80-
22 dic 202359,0259,0259,0259,0258,52-
21 dic 202359,3159,3159,3159,3158,80-
20 dic 202360,1560,1560,1560,1559,64-
19 dic 202360,1260,1260,1260,1259,6133
18 dic 202360,4560,4559,6959,6959,18-
15 dic 202360,4960,7860,4960,7860,26-
14 dic 202360,4560,8660,4560,8660,34-
13 dic 202360,0460,0460,0460,0459,53-
12 dic 202359,8560,3859,8560,2759,76-
11 dic 202359,1060,5959,1060,3359,82-
08 dic 202358,4159,6758,4159,6759,16-
*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...