MetLife

MET
🏛️ Alemania →
69.50
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 69.84 69.84 69.50 69.50 0.0M
2025-09-26 69.33 69.33 68.49 68.49 0.0M
2025-09-25 68.71 68.71 68.71 68.71 0.0M
2025-09-24 68.48 68.48 68.48 68.48 0.0M
2025-09-23 68.13 69.41 67.91 69.41 0.0M
2025-09-22 66.84 67.73 65.99 67.73 0.0M
2025-09-19 67.39 67.39 67.39 67.39 0.0M
2025-09-18 67.09 67.09 67.09 67.09 0.0M
2025-09-17 66.95 66.95 66.10 66.51 0.0M
2025-09-16 66.39 66.39 66.39 66.39 0.0M
2025-09-15 69.48 69.48 68.45 68.88 0.0M
2025-09-12 68.88 68.88 68.88 68.88 0.0M
2025-09-11 68.44 68.44 68.44 68.44 0.0M
2025-09-10 67.45 67.92 67.45 67.92 0.0M
2025-09-09 67.33 67.94 67.23 67.94 0.0M
2025-09-08 67.40 68.42 66.31 67.40 0.0M
2025-09-05 70.65 70.65 70.65 70.65 0.0M
2025-09-04 68.76 70.16 68.76 70.16 0.0M
2025-09-03 68.91 68.91 68.91 68.91 0.0M
2025-09-02 68.79 68.79 68.55 68.55 0.0M
2025-09-01 69.93 69.97 69.92 69.97 0.0M
2025-08-29 68.67 69.53 68.67 69.53 0.0M
2025-08-28 69.19 69.19 69.19 69.19 0.0M
2025-08-27 69.51 69.51 69.51 69.51 0.0M
2025-08-26 68.89 69.73 68.41 69.44 0.0M
2025-08-25 69.94 69.94 68.97 69.61 0.0M
2025-08-22 69.18 69.31 69.14 69.14 0.0M
2025-08-21 67.01 68.26 67.01 68.12 0.0M
2025-08-20 68.03 68.03 67.65 67.65 0.0M
2025-08-19 67.49 67.49 67.49 67.49 0.0M
2025-08-18 66.09 66.10 65.89 66.10 0.0M
2025-08-15 66.90 66.90 66.32 66.32 0.0M
2025-08-14 66.34 66.35 66.34 66.35 0.0M
2025-08-13 66.01 66.05 65.51 65.91 0.0M
2025-08-12 65.40 65.79 64.79 65.74 0.0M
2025-08-11 65.92 66.08 64.70 64.70 0.0M
2025-08-08 64.18 65.55 63.47 65.55 0.0M
2025-08-07 62.80 64.28 62.22 63.45 0.0M
2025-08-06 65.18 65.18 64.79 65.14 0.0M
2025-08-05 64.95 65.24 64.95 65.24 0.0M
2025-08-04 63.88 64.78 63.88 63.93 0.0M
2025-08-01 66.51 66.51 63.54 63.54 0.0M
2025-07-31 65.49 66.83 65.49 66.83 0.0M
2025-07-30 67.79 67.79 67.79 67.79 0.0M
2025-07-29 66.86 68.20 66.86 67.75 0.0M
2025-07-28 66.76 67.95 66.76 66.78 0.0M
2025-07-25 66.91 66.91 66.72 66.72 0.0M
2025-07-24 66.17 66.51 65.02 66.51 0.0M
2025-07-23 66.71 66.85 65.89 66.43 0.0M
2025-07-22 65.52 65.70 65.52 65.70 0.0M
2025-07-21 66.97 67.54 65.77 65.77 0.0M
2025-07-18 66.98 67.18 66.16 66.16 0.0M
2025-07-17 66.00 66.40 65.80 66.28 0.0M
2025-07-16 65.97 66.61 64.86 64.86 0.0M
2025-07-15 66.39 67.45 66.39 66.66 0.0M
2025-07-14 66.98 67.50 66.07 66.87 0.0M
2025-07-11 67.42 67.42 66.28 66.28 0.0M
2025-07-10 67.01 67.40 66.63 67.37 0.0M
2025-07-09 67.44 68.73 66.72 66.72 0.0M
2025-07-08 66.93 68.68 66.93 68.68 0.0M
2025-07-07 68.57 68.95 68.14 68.19 0.0M
2025-07-04 68.22 68.42 67.93 67.93 0.0M
2025-07-03 68.47 68.91 68.27 68.77 0.0M
2025-07-02 68.53 70.20 67.62 67.86 0.0M
2025-07-01 68.63 68.63 68.21 68.49 0.0M
2025-06-30 69.26 69.88 68.42 68.42 0.0M
2025-06-27 68.95 69.35 68.00 68.47 0.0M
2025-06-26 68.29 68.86 67.28 68.00 0.0M
2025-06-25 69.28 69.69 68.36 68.36 0.0M
2025-06-24 68.67 69.60 68.23 69.28 0.0M
2025-06-23 69.44 69.71 69.35 69.37 0.0M
2025-06-20 68.68 69.05 67.75 68.08 0.0M
2025-06-19 67.39 67.39 67.39 67.39 0.0M
2025-06-18 68.32 68.68 67.19 68.37 0.0M
2025-06-17 66.97 68.36 66.80 68.02 0.0M
2025-06-16 66.58 67.80 66.58 67.35 0.0M
2025-06-13 67.09 67.64 67.09 67.47 0.0M
2025-06-12 68.53 68.53 67.35 68.30 0.0M
2025-06-11 70.04 70.04 68.77 68.77 0.0M
2025-06-10 70.21 70.81 69.60 69.61 0.0M
2025-06-09 70.49 70.54 69.42 70.20 0.0M
2025-06-06 69.54 70.05 69.54 70.05 0.0M
2025-06-05 69.72 70.08 67.93 67.93 0.0M
2025-06-04 69.56 70.35 69.54 70.26 0.0M
2025-06-03 68.51 69.97 68.50 69.92 0.0M
2025-06-02 68.89 69.47 67.77 68.29 0.0M
2025-05-30 68.99 69.56 68.99 69.35 0.0M
2025-05-28 70.10 70.56 69.37 69.37 0.0M
2025-05-27 68.86 71.35 68.72 69.61 0.0M
2025-05-26 68.88 69.80 68.88 69.80 0.0M
2025-05-23 68.14 69.53 67.29 68.03 0.0M
2025-05-22 69.30 69.90 69.07 69.07 0.0M
2025-05-21 70.03 71.59 69.98 70.62 0.0M
2025-05-20 72.09 72.82 71.59 71.90 0.0M
2025-05-19 72.02 72.18 71.14 72.00 0.0M
2025-05-16 71.38 72.79 71.38 72.79 0.0M
2025-05-15 71.57 71.57 71.14 71.14 0.0M
2025-05-14 72.59 73.50 71.66 71.92 0.0M
2025-05-13 72.83 73.66 72.45 72.85 0.0M
2025-05-12 72.50 73.20 72.03 72.52 0.0M
2025-05-09 69.70 69.70 68.64 69.64 0.0M
2025-05-08 69.11 69.72 68.36 69.72 0.0M
2025-05-07 68.12 68.68 67.65 67.66 0.0M
2025-05-06 66.90 68.13 66.90 68.13 0.0M
2025-05-05 68.78 68.79 67.56 68.53 0.0M
2025-05-02 67.42 68.55 66.52 68.55 0.0M
2025-04-30 67.54 68.60 64.76 64.76 0.0M
2025-04-29 67.26 68.00 66.72 66.72 0.0M
2025-04-28 66.24 67.51 66.01 66.48 0.0M
2025-04-25 67.67 67.75 67.25 67.75 0.0M
2025-04-24 65.46 66.53 64.51 64.51 0.0M
2025-04-23 64.79 66.81 64.23 66.81 0.0M
2025-04-22 61.45 62.92 61.04 62.92 0.0M
2025-04-17 63.31 64.50 62.57 63.59 0.0M
2025-04-16 63.96 64.89 63.03 63.03 0.0M
2025-04-15 64.95 65.53 63.84 65.11 0.0M
2025-04-14 63.63 64.72 63.47 64.40 0.0M
2025-04-11 62.22 63.55 61.45 61.45 0.0M
2025-04-10 68.86 69.20 64.41 64.41 0.0M
2025-04-09 62.00 62.20 60.50 61.60 0.0M
2025-04-08 64.68 66.00 63.49 63.49 0.0M
2025-04-07 60.00 63.27 59.65 62.85 0.0M
2025-04-04 67.45 69.00 62.79 63.00 0.0M
2025-04-03 73.00 73.00 69.70 70.81 0.0M
2025-04-02 74.60 75.83 74.60 75.80 0.0M
2025-04-01 74.86 75.06 73.53 74.54 0.0M
2025-03-31 73.52 74.20 72.90 72.96 0.0M
2025-03-28 77.39 77.39 72.79 72.79 0.0M
2025-03-27 78.21 78.50 76.49 77.16 0.0M
2025-03-26 77.41 78.60 77.25 78.24 0.0M
2025-03-25 77.81 78.23 77.81 78.10 0.0M
2025-03-24 76.32 78.22 76.32 77.70 0.0M
2025-03-21 75.80 76.49 75.78 75.78 0.0M
2025-03-20 76.72 77.34 76.38 76.98 0.0M
2025-03-19 75.11 75.65 75.11 75.51 0.0M
2025-03-18 74.82 75.79 74.82 75.21 0.0M
2025-03-17 73.34 74.77 73.34 74.35 0.0M
2025-03-14 71.63 73.44 71.63 73.44 0.0M
2025-03-13 72.91 74.00 72.10 72.60 0.0M
2025-03-12 71.88 74.00 71.85 72.36 0.0M
2025-03-11 72.67 73.40 71.35 72.79 0.0M
2025-03-10 76.20 76.20 72.28 72.36 0.0M
2025-03-07 76.62 76.76 74.62 74.62 0.0M
2025-03-06 77.40 77.40 75.33 76.49 0.0M
2025-03-05 76.49 77.93 76.14 76.52 0.0M
2025-03-04 82.31 83.50 77.78 78.06 0.0M
2025-03-03 83.43 84.50 82.39 82.39 0.0M
2025-02-28 81.50 82.20 80.56 81.67 0.0M
2025-02-27 79.54 81.39 79.54 81.08 0.0M
2025-02-26 79.07 79.50 78.29 79.50 0.0M
2025-02-25 78.16 78.86 77.22 77.74 0.0M
2025-02-24 76.83 78.92 76.83 78.92 0.0M
2025-02-21 79.59 80.28 77.26 77.26 0.0M
2025-02-20 80.06 80.28 78.05 78.57 0.0M
2025-02-19 78.34 79.60 78.12 79.04 0.0M
2025-02-18 78.93 81.00 78.30 78.30 0.0M
2025-02-17 78.47 79.69 78.37 79.63 0.0M
2025-02-14 79.21 79.21 77.68 77.68 0.0M
2025-02-13 80.04 81.35 79.04 79.74 0.0M
2025-02-12 80.34 80.34 79.80 79.80 0.0M
2025-02-11 80.95 81.46 80.01 80.33 0.0M
2025-02-10 80.90 83.07 80.31 81.05 0.0M
2025-02-07 81.07 82.24 80.14 81.22 0.0M
2025-02-06 81.75 81.75 79.78 79.78 0.0M
2025-02-05 81.77 82.50 80.56 81.52 0.0M
2025-02-04 81.41 83.59 81.41 82.77 0.0M
2025-02-03 84.13 84.78 82.11 83.32 0.0M
2025-01-31 84.77 84.99 83.43 83.80 0.0M
2025-01-30 82.43 83.83 82.43 83.71 0.0M
2025-01-29 82.74 83.69 82.74 83.25 0.0M
2025-01-28 84.06 84.37 82.36 82.36 0.0M
2025-01-27 81.99 82.19 80.53 82.12 0.0M
2025-01-24 82.09 84.12 82.09 82.50 0.0M
2025-01-23 83.04 83.85 82.36 83.17 0.0M
2025-01-22 82.82 84.06 82.81 82.81 0.0M
2025-01-21 85.10 85.11 83.61 83.93 0.0M
2025-01-20 84.85 87.00 84.85 85.98 0.0M
2025-01-17 83.99 85.07 83.56 84.89 0.0M
2025-01-16 83.23 83.87 81.87 83.14 0.0M
2025-01-15 82.03 83.16 80.32 82.44 0.0M
2025-01-14 80.71 80.92 79.67 80.92 0.0M
2025-01-13 77.85 79.65 77.85 78.75 0.0M
2025-01-10 81.38 82.11 78.31 78.31 0.0M
2025-01-09 80.94 81.90 80.30 81.49 0.0M
2025-01-08 80.25 80.40 79.68 79.68 0.0M
2025-01-07 78.21 80.25 78.21 79.73 0.0M
2025-01-06 81.00 81.50 79.00 79.00 0.0M
2025-01-03 80.00 80.33 78.93 79.80 0.0M
2025-01-02 79.72 80.81 79.51 80.09 0.0M