Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MET.US
78.17+0.79(+1.01%)(czas lokalny: 17.09.2024 15:54)MetLife Inc
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 77.50 | 78.53 | 77.35 | 78.17 | 1 820 207 | 0 |
16.09.2024 | 77.14 | 77.39 | 76.26 | 77.39 | 1 286 194 | 0 |
13.09.2024 | 75.75 | 76.37 | 75.71 | 76.19 | 2 235 800 | 0 |
12.09.2024 | 74.80 | 75.53 | 74.06 | 75.51 | 1 756 059 | 0 |
11.09.2024 | 74.42 | 74.83 | 73.07 | 74.77 | 1 602 945 | 0 |
10.09.2024 | 75.62 | 75.63 | 73.82 | 74.62 | 2 292 791 | 0 |
09.09.2024 | 74.64 | 75.67 | 74.15 | 75.49 | 2 968 767 | 0 |
06.09.2024 | 76.33 | 76.95 | 73.82 | 74.08 | 4 991 200 | 0 |
05.09.2024 | 78.00 | 78.01 | 76.21 | 76.58 | 2 152 889 | 0 |
04.09.2024 | 78.05 | 78.53 | 77.05 | 77.53 | 2 095 313 | 0 |
03.09.2024 | 76.94 | 77.82 | 76.64 | 77.79 | 2 212 311 | 0 |
30.08.2024 | 76.95 | 77.70 | 76.51 | 77.48 | 4 644 800 | 0 |
29.08.2024 | 76.11 | 76.87 | 75.30 | 76.73 | 2 319 600 | 0 |
28.08.2024 | 75.01 | 76.10 | 75.00 | 75.75 | 2 554 600 | 0 |
27.08.2024 | 74.97 | 75.39 | 74.63 | 75.02 | 1 781 100 | 0 |
26.08.2024 | 74.72 | 75.32 | 74.48 | 74.74 | 1 633 900 | 0 |
23.08.2024 | 74.31 | 75.07 | 73.99 | 74.34 | 2 629 900 | 0 |
22.08.2024 | 72.79 | 73.89 | 72.79 | 73.85 | 2 772 500 | 0 |
21.08.2024 | 72.94 | 73.06 | 72.41 | 72.81 | 2 012 900 | 0 |
20.08.2024 | 73.02 | 73.18 | 72.40 | 72.72 | 2 554 100 | 0 |
19.08.2024 | 72.89 | 73.53 | 72.83 | 73.25 | 3 879 700 | 0 |
16.08.2024 | 71.87 | 73.08 | 71.77 | 73.05 | 5 904 100 | 0 |
15.08.2024 | 72.00 | 72.46 | 71.56 | 71.73 | 3 970 600 | 0 |
14.08.2024 | 70.40 | 71.48 | 69.86 | 71.18 | 3 614 700 | 0 |
13.08.2024 | 70.33 | 70.72 | 69.86 | 70.41 | 3 790 500 | 0 |
12.08.2024 | 70.54 | 70.98 | 69.69 | 69.85 | 3 136 000 | 0 |
09.08.2024 | 69.65 | 70.18 | 69.42 | 70.13 | 2 018 000 | 0 |
08.08.2024 | 69.17 | 69.94 | 69.04 | 69.65 | 2 496 200 | 0 |
07.08.2024 | 69.28 | 70.20 | 68.62 | 68.73 | 3 642 300 | 0 |
06.08.2024 | 67.78 | 69.26 | 67.46 | 68.60 | 4 156 100 | 0 |
05.08.2024 | 68.91 | 69.10 | 67.30 | 67.96 | 5 620 500 | 0 |
02.08.2024 | 74.53 | 74.77 | 69.69 | 70.56 | 6 766 300 | 0 |
01.08.2024 | 78.61 | 79.34 | 75.31 | 75.78 | 5 391 100 | 0 |
31.07.2024 | 77.00 | 77.50 | 76.47 | 76.85 | 3 811 000 | 0 |
30.07.2024 | 75.99 | 77.12 | 75.93 | 76.75 | 2 438 800 | 0 |
29.07.2024 | 76.00 | 76.24 | 75.24 | 75.50 | 1 946 700 | 0 |
26.07.2024 | 75.53 | 76.40 | 75.09 | 76.00 | 2 397 100 | 0 |
25.07.2024 | 75.00 | 76.68 | 74.96 | 75.32 | 4 515 600 | 0 |
24.07.2024 | 75.28 | 75.78 | 74.47 | 74.52 | 2 685 000 | 0 |
23.07.2024 | 75.05 | 75.43 | 74.94 | 75.19 | 2 071 200 | 0 |
22.07.2024 | 75.07 | 75.33 | 74.34 | 75.24 | 3 365 600 | 0 |
19.07.2024 | 75.74 | 75.74 | 74.51 | 74.78 | 2 138 800 | 0 |
18.07.2024 | 76.03 | 76.90 | 75.18 | 75.39 | 2 121 900 | 0 |
17.07.2024 | 75.72 | 76.89 | 75.72 | 76.18 | 2 814 300 | 0 |
16.07.2024 | 74.55 | 75.69 | 74.35 | 75.66 | 2 745 200 | 0 |
15.07.2024 | 73.54 | 74.92 | 73.41 | 74.43 | 2 359 800 | 0 |
12.07.2024 | 72.73 | 73.78 | 72.44 | 73.39 | 3 916 700 | 0 |
11.07.2024 | 71.90 | 72.48 | 71.63 | 72.44 | 3 317 100 | 0 |
10.07.2024 | 70.22 | 71.65 | 69.93 | 71.62 | 3 937 900 | 0 |
09.07.2024 | 69.43 | 70.58 | 69.26 | 69.92 | 3 458 100 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus