Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MET.US
72.72+0.50(+0.69%)(czas lokalny: 24.04.2024 16:00)Metlife Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 71.88 | 72.76 | 71.66 | 72.72 | 2 060 585 | 0 |
23.04.2024 | 72.23 | 72.60 | 72.03 | 72.22 | 1 996 254 | 0 |
22.04.2024 | 71.60 | 72.44 | 70.97 | 71.96 | 2 822 609 | 0 |
19.04.2024 | 70.29 | 71.31 | 70.03 | 71.11 | 3 318 695 | 0 |
18.04.2024 | 69.57 | 70.15 | 69.33 | 69.95 | 2 650 155 | 0 |
17.04.2024 | 69.31 | 69.68 | 68.58 | 68.92 | 2 650 460 | 0 |
16.04.2024 | 69.57 | 69.64 | 68.71 | 68.93 | 3 319 670 | 0 |
15.04.2024 | 71.22 | 71.67 | 69.25 | 69.44 | 2 705 925 | 0 |
12.04.2024 | 70.57 | 71.32 | 69.75 | 70.14 | 2 723 976 | 0 |
11.04.2024 | 71.58 | 71.62 | 70.25 | 70.98 | 4 225 111 | 0 |
10.04.2024 | 72.20 | 72.34 | 71.31 | 71.91 | 2 564 409 | 0 |
09.04.2024 | 74.06 | 74.17 | 72.25 | 72.88 | 2 349 650 | 0 |
08.04.2024 | 73.66 | 74.00 | 73.36 | 73.78 | 2 044 765 | 0 |
05.04.2024 | 73.25 | 73.81 | 72.84 | 73.60 | 1 824 220 | 0 |
04.04.2024 | 74.25 | 74.67 | 72.80 | 73.13 | 2 887 292 | 0 |
03.04.2024 | 73.10 | 74.03 | 73.10 | 73.57 | 1 998 471 | 0 |
02.04.2024 | 73.50 | 74.01 | 73.18 | 73.23 | 2 342 644 | 0 |
01.04.2024 | 74.06 | 74.17 | 73.27 | 73.69 | 2 213 232 | 0 |
28.03.2024 | 74.11 | 74.11 | 74.11 | 74.11 | 2 591 678 | 0 |
27.03.2024 | 73.50 | 73.97 | 73.28 | 73.92 | 2 503 147 | 0 |
26.03.2024 | 72.80 | 73.38 | 72.76 | 73.06 | 2 698 293 | 0 |
25.03.2024 | 72.51 | 73.47 | 72.65 | 73.10 | 2 584 727 | 0 |
22.03.2024 | 73.47 | 73.90 | 72.60 | 72.63 | 2 708 635 | 0 |
21.03.2024 | 73.62 | 74.01 | 73.19 | 73.27 | 2 999 340 | 0 |
20.03.2024 | 72.12 | 73.56 | 71.70 | 73.36 | 2 736 436 | 0 |
19.03.2024 | 72.70 | 73.00 | 72.18 | 72.40 | 3 277 945 | 0 |
18.03.2024 | 72.53 | 72.67 | 72.15 | 72.55 | 3 334 472 | 0 |
15.03.2024 | 71.53 | 72.59 | 71.76 | 72.39 | 5 824 783 | 0 |
14.03.2024 | 72.11 | 72.66 | 71.36 | 71.90 | 3 995 004 | 0 |
13.03.2024 | 71.85 | 72.90 | 71.66 | 72.67 | 3 168 291 | 0 |
12.03.2024 | 71.80 | 72.11 | 71.38 | 71.69 | 2 351 634 | 0 |
11.03.2024 | 70.65 | 71.74 | 70.35 | 71.71 | 2 066 079 | 0 |
08.03.2024 | 72.34 | 72.49 | 70.85 | 70.92 | 3 444 224 | 0 |
07.03.2024 | 71.41 | 72.13 | 71.30 | 71.37 | 2 538 633 | 0 |
06.03.2024 | 70.98 | 71.42 | 70.31 | 71.04 | 3 031 823 | 0 |
05.03.2024 | 69.50 | 71.17 | 69.34 | 70.47 | 3 606 518 | 0 |
04.03.2024 | 69.35 | 70.06 | 69.27 | 69.91 | 3 224 883 | 0 |
01.03.2024 | 69.75 | 70.09 | 69.23 | 69.73 | 2 815 787 | 0 |
29.02.2024 | 69.86 | 70.12 | 69.36 | 69.74 | 6 158 152 | 0 |
28.02.2024 | 69.10 | 69.81 | 68.92 | 69.34 | 2 443 639 | 0 |
27.02.2024 | 68.52 | 69.29 | 68.08 | 69.16 | 2 590 598 | 0 |
26.02.2024 | 69.08 | 69.50 | 68.32 | 68.57 | 2 798 735 | 0 |
23.02.2024 | 68.96 | 69.88 | 68.84 | 69.33 | 4 136 581 | 0 |
22.02.2024 | 69.01 | 69.52 | 68.74 | 68.86 | 3 125 043 | 0 |
21.02.2024 | 68.83 | 69.02 | 68.25 | 68.94 | 4 173 957 | 0 |
20.02.2024 | 68.17 | 69.34 | 68.17 | 68.62 | 3 267 769 | 0 |
16.02.2024 | 69.21 | 68.77 | 68.77 | 68.77 | 3 575 793 | 0 |
15.02.2024 | 68.73 | 69.95 | 68.73 | 69.54 | 4 019 682 | 0 |
14.02.2024 | 68.24 | 68.90 | 68.08 | 68.35 | 3 695 793 | 0 |
13.02.2024 | 67.97 | 68.71 | 67.03 | 67.84 | 5 052 668 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus