XNYS
Datos históricos de MetLife, Inc.
MetLife, Inc. · MET
$98.75
▲ +0.42 (+0.43%)
Última operación · 10/10/2026, 17:19:45 UTC
- Variación en el periodo
- +23.27%
- Máximo
- US$100.93
- 6 de agosto de 2026
- Mínimo
- US$67.33
- 27 de marzo de 2026
- Volumen medio diario
- 3.59 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 98.10 | 99.00 | 96.73 | 98.33 | −0.14% | 2.34 M |
| 8 oct 2026 | 95.82 | 98.75 | 95.71 | 98.47 | +2.81% | 3.02 M |
| 7 oct 2026 | 96.34 | 96.82 | 95.42 | 95.78 | −1.42% | 3.18 M |
| 6 oct 2026 | 97.19 | 99.06 | 97.00 | 97.16 | +0.29% | 4.3 M |
| 5 oct 2026 | 94.84 | 97.39 | 94.66 | 96.88 | +2.59% | 4.42 M |
| 2 oct 2026 | 93.98 | 94.97 | 93.98 | 94.43 | +0.08% | 2.98 M |
| 1 oct 2026 | 93.71 | 94.50 | 92.21 | 94.35 | +0.20% | 3.69 M |
| 30 sep 2026 | 94.84 | 95.56 | 94.12 | 94.16 | −1.09% | 3.01 M |
| 29 sep 2026 | 95.68 | 96.33 | 94.42 | 95.20 | −0.65% | 2.62 M |
| 28 sep 2026 | 97.51 | 97.94 | 95.39 | 95.82 | −1.92% | 3.24 M |
| 25 sep 2026 | 97.54 | 98.45 | 96.67 | 97.70 | +0.46% | 3.63 M |
| 24 sep 2026 | 97.73 | 98.18 | 97.06 | 97.25 | +0.05% | 3.44 M |
| 23 sep 2026 | 95.20 | 97.67 | 95.01 | 97.20 | +1.33% | 2.94 M |
| 22 sep 2026 | 97.47 | 98.00 | 95.03 | 95.92 | −0.75% | 2.64 M |
| 21 sep 2026 | 97.44 | 97.84 | 96.54 | 96.64 | −0.41% | 1.93 M |
| 18 sep 2026 | 96.89 | 97.29 | 96.24 | 97.04 | −0.32% | 7.31 M |
| 17 sep 2026 | 97.94 | 98.37 | 96.80 | 97.35 | +0.12% | 2.76 M |
| 16 sep 2026 | 97.98 | 98.31 | 95.39 | 97.23 | −1.01% | 3.5 M |
| 15 sep 2026 | 97.41 | 98.54 | 96.92 | 98.22 | +0.48% | 2.07 M |
| 14 sep 2026 | 97.52 | 97.79 | 96.56 | 97.75 | +0.63% | 3.03 M |
| 11 sep 2026 | 98.00 | 98.25 | 96.23 | 97.14 | +0.37% | 2.64 M |
| 10 sep 2026 | 96.17 | 96.91 | 96.02 | 96.78 | +1.14% | 2.23 M |
| 9 sep 2026 | 95.63 | 96.30 | 94.88 | 95.69 | +0.20% | 3.25 M |
| 8 sep 2026 | 96.56 | 97.09 | 95.39 | 95.50 | −2.17% | 2.46 M |
| 4 sep 2026 | 98.34 | 99.13 | 97.47 | 97.62 | −1.62% | 2.66 M |
| 3 sep 2026 | 97.15 | 99.25 | 97.15 | 99.23 | +2.91% | 3.71 M |
| 2 sep 2026 | 94.79 | 97.14 | 94.79 | 96.42 | +2.12% | 2.89 M |
| 1 sep 2026 | 95.56 | 96.21 | 93.91 | 94.42 | −0.79% | 2.73 M |
| 31 ago 2026 | 96.37 | 96.57 | 95.13 | 95.17 | −1.39% | 2.9 M |
| 28 ago 2026 | 96.79 | 97.44 | 96.41 | 96.51 | +0.27% | 2.88 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.