La bourse est fermée

MetLife, Inc. (MET)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
73,11-0,19 (-0,27 %)
À partir de 03:53PM EDT. Marché ouvert.
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 202473,4273,7972,9273,1173,111 483 490
14 mai 202472,5073,3672,4873,3173,312 409 400
13 mai 202472,8373,2372,3472,4172,411 936 700
10 mai 202472,7572,9172,4472,7372,732 294 300
09 mai 202471,4772,8671,4772,5472,542 774 000
08 mai 202471,3071,9771,1371,6671,662 549 500
07 mai 202471,5571,8671,2371,2671,263 146 700
06 mai 202470,3271,2270,1671,1971,193 153 900
06 mai 20240.545 Dividende
03 mai 202470,2970,7669,1970,5269,973 361 200
02 mai 202472,4072,6468,0670,2469,706 294 000
01 mai 202471,1172,7171,0571,8871,324 192 600
30 avr. 202471,3071,7971,0771,0870,532 534 500
29 avr. 202470,6271,7570,5471,7071,153 559 300
26 avr. 202471,5571,6670,1370,4269,885 650 600
25 avr. 202472,4272,7670,9971,9071,342 918 500
24 avr. 202471,8872,7671,6672,7272,162 073 800
23 avr. 202472,2372,6072,0372,2271,662 106 200
22 avr. 202471,6072,4370,9771,9671,402 846 000
19 avr. 202470,2271,3170,0371,1170,563 345 300
18 avr. 202469,4170,1569,3369,9569,412 823 600
17 avr. 202469,3169,6868,5868,9268,392 650 900
16 avr. 202469,5769,6468,7168,9368,403 330 300
15 avr. 202471,2271,6769,2569,4468,902 722 400
12 avr. 202470,5771,3269,7570,1469,602 744 600
11 avr. 202471,5871,6270,2570,9870,434 251 800
10 avr. 202472,2072,3471,3271,9171,352 585 300
09 avr. 202474,0674,1772,2572,8872,322 373 300
08 avr. 202473,6674,0173,3673,7873,212 055 100
05 avr. 202473,2573,8272,8473,6073,031 830 600
04 avr. 202474,1974,6872,8073,1372,562 894 500
03 avr. 202473,1074,0373,1073,5773,002 003 000
02 avr. 202473,5074,0173,1873,2372,662 354 400
01 avr. 202474,0674,1773,2773,6973,122 219 400
28 mars 202474,1174,4073,8974,1173,542 591 700
27 mars 202473,5073,9773,2873,9273,352 526 400
26 mars 202472,8073,3872,7673,0672,502 713 200
25 mars 202472,5173,4772,5173,1072,542 591 100
22 mars 202473,4773,9072,6072,6372,072 724 700
21 mars 202473,6274,0173,1973,2772,703 002 600
20 mars 202472,1273,5671,7073,3672,792 755 400
19 mars 202472,7073,0072,1872,4071,843 286 600
18 mars 202472,5372,6772,1572,5571,993 341 000
15 mars 202471,5372,5971,5372,3971,835 858 600
14 mars 202472,1172,6671,3671,9071,344 015 000
13 mars 202471,8572,9071,6672,6772,113 203 100
12 mars 202471,8072,1171,3871,6971,142 357 800
11 mars 202470,6571,7470,3571,7171,162 079 200
08 mars 202472,3472,4970,8570,9270,373 457 800
07 mars 202471,4172,1371,3071,3770,822 576 700
06 mars 202470,9871,4270,3171,0470,493 040 100
05 mars 202469,5071,1769,3470,4769,933 615 800
04 mars 202469,3570,0669,2769,9169,373 228 400
01 mars 202469,7570,0969,2469,7369,192 817 300
29 févr. 202469,7570,1269,3669,7469,206 165 600
28 févr. 202469,1069,8068,9269,3468,802 447 000
27 févr. 202468,5269,2968,0869,1668,632 604 100
26 févr. 202469,0869,5068,3268,5768,042 814 300
23 févr. 202468,9669,8868,8469,3368,794 144 500
22 févr. 202469,0169,5268,7468,8668,333 137 100
21 févr. 202468,8369,0268,2568,9468,414 181 200
20 févr. 202468,1769,3468,1768,6268,093 271 800
16 févr. 202469,2169,8768,7468,7768,243 575 800
15 févr. 202468,7369,9668,7369,5469,004 044 400
14 févr. 202468,2468,9068,0868,3567,823 704 900
13 févr. 202467,9168,7167,0467,8467,325 071 000
12 févr. 202467,7569,2367,5968,5568,025 088 400
09 févr. 202466,5167,6766,4067,5066,985 121 300
08 févr. 202466,8066,9466,1866,7566,233 321 900
07 févr. 202466,2767,4366,0267,0066,484 684 400
06 févr. 202465,7866,4265,6665,9665,453 739 300
05 févr. 202464,8366,1964,6165,8165,305 283 500
05 févr. 20240.52 Dividende
02 févr. 202465,6066,3464,7665,9564,924 792 900
01 févr. 202466,1567,2964,8665,3564,339 465 700
31 janv. 202470,8371,0069,2669,3268,246 252 800
30 janv. 202470,2570,9170,0770,8169,713 672 200
29 janv. 202470,6270,8969,9070,3669,273 762 100
26 janv. 202470,6770,8870,5270,8869,783 397 300
25 janv. 202470,2670,4269,6470,3969,303 345 100
24 janv. 202469,9370,1969,6169,6868,604 346 200
23 janv. 202469,6370,0869,1969,4668,383 031 100
22 janv. 202468,9070,0568,6969,5068,424 297 000
19 janv. 202468,2069,0467,7468,8967,824 441 900
18 janv. 202467,4167,8867,2167,7266,673 354 500
17 janv. 202467,7768,5667,2867,4166,363 556 100
16 janv. 202468,1568,3567,4868,2267,164 068 100
12 janv. 202469,6869,9968,7868,8367,763 566 100
11 janv. 202469,1069,5268,7369,3068,223 505 200
10 janv. 202469,4069,6968,9069,3068,223 268 100
09 janv. 202469,0169,2668,2969,2268,144 806 100
08 janv. 202469,0069,7568,8269,5268,444 609 800
05 janv. 202467,4868,9467,3568,9267,854 089 900
04 janv. 202467,1468,3567,1467,4966,443 234 400
03 janv. 202466,9067,6166,5567,1266,083 471 000
02 janv. 202466,1967,6866,1367,3566,303 913 800
29 déc. 202366,3066,4865,8866,1365,101 789 000
28 déc. 202365,8266,4265,8266,2965,261 546 200
27 déc. 202365,9366,2365,6266,0264,991 702 300
26 déc. 202365,8166,3065,6666,2465,211 641 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...