Premium
Metlife Inc (MWZ)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3 | 1.75249393367 | 74.18 | 77.44 | 74.18 | 50 | 76.67778894 | DE |
| 4 | 5.58 | 7.98283261803 | 69.9 | 78.02 | 69.64 | 125 | 73.82499371 | DE |
| 12 | 13.46 | 21.7026765559 | 62.02 | 78.02 | 62 | 150 | 70.08586842 | DE |
| 26 | 6.73 | 9.78909090909 | 68.75 | 78.02 | 58.99 | 170 | 66.58867857 | DE |
| 52 | 7.19 | 10.5286279104 | 68.29 | 78.02 | 58.99 | 239 | 67.05585211 | DE |
| 156 | 26.005 | 52.5618999495 | 49.475 | 87 | 49.475 | 327 | 71.56063687 | DE |
| 260 | 24.56 | 48.2325216025 | 50.92 | 87 | 45.48 | 228 | 70.01396755 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 75.4 | 0.06 | 0.08 | 75.4 | 75.4 | 75.4 | 150 |
| 1782419100 | 75.34 | -2.1 | -2.71 | 74.48 | 75.34 | 74.48 | 20 |
| 1782332700 | 77.44 | 0.06 | 0.08 | 77.44 | 77.44 | 77.44 | 25 |
| 1782246300 | 77.38 | 1.24 | 1.63 | 76.14 | 77.38 | 76.14 | 73 |
| 1782159900 | 76.14 | 1.22 | 1.63 | 74.18 | 76.14 | 74.18 | 81 |
| 1781900700 | 74.92 | 0 | 0.00 | 74.92 | 74.92 | 74.92 | 0 |
| 1781814300 | 74.92 | 0.08 | 0.11 | 74.92 | 74.92 | 74.92 | 100 |
| 1781727900 | 74.84 | -0.88 | -1.16 | 74.959999 | 74.959999 | 74.84 | 106 |
| 1781641500 | 75.72 | -0.62 | -0.81 | 75.06 | 75.72 | 75.06 | 2 |
| 1781555100 | 76.34 | -0.56 | -0.73 | 78.02 | 78.02 | 76.34 | 349 |
| 1781295900 | 76.9 | 1.56 | 2.07 | 76.9 | 76.9 | 76.9 | 1 |
| 1781209500 | 75.34 | 0.2 | 0.27 | 74.36 | 75.76 | 74.36 | 42 |
| 1781123100 | 75.14 | 1 | 1.35 | 73.26 | 75.84 | 73.26 | 303 |
| 1781036700 | 74.14 | 0.8 | 1.09 | 73.3 | 74.14 | 73.3 | 510 |
| 1780950300 | 73.34 | 0.48 | 0.66 | 73.66 | 73.66 | 73.34 | 6 |
| 1780691100 | 72.86 | 1.3 | 1.82 | 72.86 | 72.86 | 72.86 | 2 |
| 1780604700 | 71.56 | 1.52 | 2.17 | 69.8 | 71.56 | 69.8 | 407 |
| 1780518300 | 70.04 | 0.28 | 0.40 | 70.04 | 70.04 | 70.04 | 170 |
| 1780431900 | 69.76 | -0.22 | -0.31 | 70.66 | 70.66 | 69.64 | 7 |
| 1780345500 | 69.98 | 0.08 | 0.11 | 71.599999 | 71.599999 | 69.98 | 113 |
| 1780086300 | 69.9 | -1.2 | -1.69 | 69.9 | 69.9 | 69.9 | 66 |
| 1779999900 | 71.099999 | -0.64 | -0.89 | 71.04 | 71.099999 | 71.04 | 156 |
| 1779913500 | 71.739999 | 0 | 0.00 | 71.739999 | 71.739999 | 71.739999 | 0 |
| 1779827100 | 71.739999 | -0.66 | -0.91 | 72.14 | 72.14 | 71.42 | 85 |
| 1779740700 | 72.4 | -0.62 | -0.85 | 73 | 73.42 | 72.34 | 20 |
| 1779481500 | 73.02 | 0.82 | 1.14 | 72.34 | 73.02 | 72.34 | 1021 |
| 1779395100 | 72.2 | 0.96 | 1.35 | 71.36 | 72.2 | 71.36 | 64 |
| 1779308700 | 71.239999 | 1.08 | 1.54 | 69.42 | 71.239999 | 69.42 | 268 |
| 1779222300 | 70.16 | 0.42 | 0.60 | 69.2 | 70.16 | 69.2 | 27 |
| 1779135900 | 69.739999 | 2.16 | 3.20 | 67.819999 | 69.739999 | 67.819999 | 59 |
| 1778876700 | 67.58 | 0.82 | 1.23 | 68.18 | 68.18 | 67.18 | 143 |
| 1778790300 | 66.76 | 0 | 0.00 | 66.76 | 66.76 | 66.76 | 0 |
| 1778703900 | 66.76 | -0.1 | -0.15 | 67.06 | 67.08 | 66.54 | 333 |
| 1778617500 | 66.86 | 1.14 | 1.73 | 65.2 | 66.86 | 65.2 | 252 |
| 1778531100 | 65.72 | -2.1 | -3.10 | 65.72 | 65.72 | 65.72 | 5 |
| 1778271900 | 67.819999 | -0.9 | -1.31 | 67.819999 | 67.819999 | 67.819999 | 2 |
| 1778185500 | 68.72 | -0.28 | -0.41 | 68.739999 | 68.739999 | 68.72 | 5 |
| 1778099100 | 69 | 1.24 | 1.83 | 67.88 | 69 | 67.88 | 709 |
| 1778012700 | 67.76 | -0.22 | -0.32 | 67.22 | 67.76 | 67.22 | 42 |
| 1777926300 | 67.98 | -0.18 | -0.26 | 68.959999 | 68.959999 | 67.959999 | 6 |
| 1777580700 | 68.16 | 0.92 | 1.37 | 68 | 68.16 | 68 | 185 |
| 1777494300 | 67.239999 | 0.02 | 0.03 | 67.56 | 67.56 | 67.239999 | 150 |
| 1777407900 | 67.22 | 1.72 | 2.63 | 65.78 | 67.22 | 65.78 | 380 |
| 1777321500 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1777062300 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1776975900 | 65.5 | -0.08 | -0.12 | 66 | 66.06 | 65.5 | 28 |
| 1776889500 | 65.58 | -0.42 | -0.64 | 66.8 | 66.8 | 65.58 | 152 |
| 1776803100 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1776716700 | 66 | -0.26 | -0.39 | 66 | 66 | 66 | 200 |
| 1776457500 | 66.26 | 0.54 | 0.82 | 65.019999 | 66.26 | 65.019999 | 41 |
| 1776371100 | 65.72 | 0.08 | 0.12 | 66.3 | 66.3 | 65.72 | 77 |
| 1776284700 | 65.64 | 1.24 | 1.93 | 64.959998 | 65.64 | 64.959998 | 24 |
| 1776198300 | 64.4 | 0.46 | 0.72 | 63.56 | 64.4 | 63.56 | 12 |
| 1776111900 | 63.94 | 1.06 | 1.69 | 62.38 | 63.94 | 62.38 | 252 |
| 1775852700 | 62.88 | -0.72 | -1.13 | 63.38 | 64.239999 | 62.88 | 34 |
| 1775766300 | 63.6 | 0.72 | 1.15 | 63.6 | 63.6 | 63.6 | 500 |
| 1775679900 | 62.88 | 0.88 | 1.42 | 62.88 | 62.88 | 62.88 | 15 |
| 1775593500 | 62 | 0.02 | 0.03 | 62.02 | 62.02 | 62 | 21 |
| 1775161500 | 61.98 | 0 | 0.00 | 61.98 | 61.98 | 61.98 | 0 |
| 1775075100 | 61.98 | 2.38 | 3.99 | 61.87 | 61.98 | 61.25 | 75 |
| 1774988700 | 59.6 | -1.14 | -1.88 | 59.6 | 59.6 | 59.6 | 2 |
| 1774850400 | 60.74 | 0 | 0.00 | 60.74 | 60.74 | 60.74 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
