|
 Merck & Company - [Ticker: MRK] |     | | Última Transacción | 79,370 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | +0,150 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 80,190 | Mínimo | 79,180 | | Volumen | 4.330.639 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 55,430 x 900 - 55,440 x 2.100 | Yield | | | Cierre Anterior | 79,220 | PER | 0,00% | | Apertura | 79,300 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para MRK desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 67,62 | 5.978.800 | 68,62 | 66,50 | 68,62 | 00:00:00 | | 2000-01-04 | 65,25 | 7.533.100 | 67,81 | 64,75 | 67,00 | 00:00:00 | | 2000-01-05 | 67,81 | 7.598.300 | 68,87 | 65,06 | 65,06 | 00:00:00 | | 2000-01-06 | 68,37 | 4.760.500 | 69,19 | 67,69 | 67,81 | 00:00:00 | | 2000-01-07 | 74,94 | 10.373.300 | 75,25 | 69,62 | 69,81 | 00:00:00 | | 2000-01-10 | 72,75 | 5.726.800 | 74,81 | 72,12 | 74,75 | 00:00:00 | | 2000-01-11 | 73,00 | 5.023.300 | 73,69 | 71,37 | 72,06 | 00:00:00 | | 2000-01-12 | 74,44 | 4.990.400 | 75,19 | 73,44 | 73,62 | 00:00:00 | | 2000-01-13 | 74,75 | 5.353.500 | 76,12 | 73,81 | 74,81 | 00:00:00 | | 2000-01-14 | 74,12 | 5.540.200 | 75,94 | 72,69 | 75,25 | 00:00:00 | | 2000-01-18 | 70,81 | 5.299.700 | 73,56 | 70,56 | 73,12 | 00:00:00 | | 2000-01-19 | 71,50 | 4.761.600 | 72,69 | 71,25 | 71,75 | 00:00:00 | | 2000-01-20 | 72,94 | 4.986.300 | 73,19 | 71,44 | 71,94 | 00:00:00 | | 2000-01-21 | 72,44 | 7.928.900 | 74,50 | 71,56 | 74,50 | 00:00:00 | | 2000-01-24 | 70,25 | 5.189.100 | 73,00 | 69,06 | 73,00 | 00:00:00 | | 2000-01-25 | 70,87 | 5.446.100 | 72,00 | 70,62 | 71,12 | 00:00:00 | | 2000-01-26 | 72,81 | 5.357.500 | 73,00 | 70,62 | 71,00 | 00:00:00 | | 2000-01-27 | 74,12 | 7.747.200 | 75,44 | 73,00 | 73,12 | 00:00:00 | | 2000-01-28 | 76,37 | 9.823.000 | 78,44 | 75,25 | 75,50 | 00:00:00 | | 2000-01-31 | 78,62 | 8.006.300 | 79,00 | 74,56 | 75,69 | 00:00:00 | | 2000-02-01 | 76,81 | 5.026.400 | 77,94 | 75,50 | 77,37 | 00:00:00 | | 2000-02-02 | 76,87 | 4.642.700 | 78,37 | 75,94 | 77,31 | 00:00:00 | | 2000-02-03 | 76,25 | 3.874.000 | 76,69 | 75,37 | 76,31 | 00:00:00 | | 2000-02-04 | 75,06 | 4.262.100 | 76,87 | 74,94 | 76,87 | 00:00:00 | | 2000-02-07 | 75,25 | 4.170.200 | 75,44 | 73,75 | 74,25 | 00:00:00 | | 2000-02-08 | 75,44 | 3.939.200 | 75,87 | 75,06 | 75,50 | 00:00:00 | | 2000-02-09 | 71,37 | 6.927.300 | 74,19 | 70,87 | 74,12 | 00:00:00 | | 2000-02-10 | 69,00 | 7.019.500 | 70,25 | 68,00 | 70,00 | 00:00:00 | | 2000-02-11 | 65,25 | 9.213.400 | 68,12 | 64,31 | 67,62 | 00:00:00 | | 2000-02-14 | 66,06 | 8.933.100 | 66,44 | 64,00 | 65,50 | 00:00:00 | | 2000-02-15 | 65,62 | 6.377.100 | 66,62 | 65,12 | 65,75 | 00:00:00 | | 2000-02-16 | 65,50 | 5.137.400 | 67,19 | 65,25 | 65,50 | 00:00:00 | | 2000-02-17 | 63,25 | 6.936.900 | 66,69 | 63,13 | 66,37 | 00:00:00 | | 2000-02-18 | 62,00 | 6.617.100 | 64,37 | 61,56 | 63,44 | 00:00:00 | | 2000-02-22 | 65,50 | 9.199.400 | 65,50 | 61,81 | 62,50 | 00:00:00 | | 2000-02-23 | 63,13 | 7.728.500 | 66,00 | 63,13 | 66,00 | 00:00:00 | | 2000-02-24 | 62,00 | 9.066.800 | 63,31 | 60,69 | 63,31 | 00:00:00 | | 2000-02-25 | 60,19 | 7.701.300 | 61,50 | 59,19 | 61,06 | 00:00:00 | | 2000-02-28 | 61,56 | 8.488.200 | 61,94 | 60,00 | 60,19 | 00:00:00 | | 2000-02-29 | 61,56 | 7.866.200 | 63,13 | 61,38 | 62,44 | 00:00:00 | | 2000-03-01 | 60,00 | 6.955.700 | 61,75 | 59,75 | 61,50 | 00:00:00 | | 2000-03-02 | 59,25 | 5.884.600 | 60,75 | 59,25 | 60,06 | 00:00:00 | | 2000-03-03 | 57,50 | 10.216.500 | 60,13 | 57,06 | 60,06 | 00:00:00 | | 2000-03-06 | 56,50 | 8.686.200 | 57,75 | 56,25 | 57,44 | 00:00:00 | | 2000-03-07 | 53,94 | 12.923.800 | 56,00 | 52,00 | 56,00 | 00:00:00 | | 2000-03-08 | 56,81 | 11.994.000 | 57,44 | 53,94 | 53,94 | 00:00:00 | | 2000-03-09 | 61,13 | 12.280.200 | 61,63 | 57,69 | 58,50 | 00:00:00 | | 2000-03-10 | 59,56 | 8.313.900 | 61,88 | 59,00 | 61,75 | 00:00:00 | | 2000-03-13 | 57,00 | 8.876.900 | 57,69 | 56,13 | 56,38 | 00:00:00 | | 2000-03-14 | 56,50 | 7.141.300 | 56,75 | 55,38 | 55,88 | 00:00:00 | | 2000-03-15 | 59,81 | 9.185.600 | 60,00 | 56,06 | 56,25 | 00:00:00 | | 2000-03-16 | 65,00 | 15.120.800 | 65,69 | 60,19 | 60,44 | 00:00:00 | | 2000-03-17 | 62,75 | 8.515.400 | 65,00 | 62,69 | 64,94 | 00:00:00 | | 2000-03-20 | 61,63 | 6.118.700 | 62,19 | 60,31 | 61,63 | 00:00:00 | | 2000-03-21 | 63,94 | 5.143.400 | 64,00 | 61,56 | 61,63 | 00:00:00 | | 2000-03-22 | 64,44 | 5.274.200 | 64,94 | 63,00 | 63,06 | 00:00:00 | | 2000-03-23 | 62,88 | 4.828.100 | 64,75 | 62,56 | 63,56 | 00:00:00 | | 2000-03-24 | 61,75 | 6.695.600 | 63,00 | 60,38 | 62,88 | 00:00:00 | | 2000-03-27 | 61,13 | 5.578.500 | 61,56 | 59,88 | 60,88 | 00:00:00 | | 2000-03-28 | 61,56 | 7.592.000 | 62,50 | 59,75 | 59,75 | 00:00:00 | | 2000-03-29 | 64,00 | 7.047.200 | 65,00 | 62,50 | 62,94 | 00:00:00 | | 2000-03-30 | 64,06 | 6.303.600 | 65,94 | 63,81 | 64,00 | 00:00:00 | | 2000-03-31 | 62,13 | 5.662.600 | 64,94 | 62,13 | 63,81 | 00:00:00 | | 2000-04-03 | 66,75 | 7.647.200 | 67,00 | 62,38 | 62,38 | 00:00:00 | | 2000-04-04 | 67,69 | 12.027.800 | 69,75 | 65,25 | 68,31 | 00:00:00 | | 2000-04-05 | 68,25 | 6.247.600 | 68,50 | 66,94 | 67,94 | 00:00:00 | | 2000-04-06 | 65,56 | 6.228.000 | 67,06 | 64,62 | 67,00 | 00:00:00 | | 2000-04-07 | 65,50 | 3.322.400 | 66,69 | 65,00 | 65,37 | 00:00:00 | | 2000-04-10 | 66,37 | 4.710.800 | 68,25 | 65,06 | 65,06 | 00:00:00 | | 2000-04-11 | 67,31 | 5.705.900 | 68,00 | 66,37 | 66,44 | 00:00:00 | | 2000-04-12 | 64,87 | 5.840.100 | 67,75 | 64,87 | 67,56 | 00:00:00 | | 2000-04-13 | 65,81 | 4.871.700 | 67,00 | 65,12 | 65,37 | 00:00:00 | | 2000-04-14 | 63,56 | 6.155.600 | 65,62 | 62,56 | 64,94 | 00:00:00 | | 2000-04-17 | 64,44 | 6.261.100 | 64,75 | 61,88 | 63,75 | 00:00:00 | | 2000-04-18 | 66,25 | 4.600.700 | 66,37 | 64,00 | 64,25 | 00:00:00 | | 2000-04-19 | 69,00 | 8.176.700 | 69,75 | 65,56 | 66,00 | 00:00:00 | | 2000-04-20 | 69,75 | 6.542.000 | 70,25 | 68,94 | 69,00 | 00:00:00 | | 2000-04-24 | 71,94 | 7.415.800 | 72,19 | 69,75 | 69,87 | 00:00:00 | | 2000-04-25 | 72,50 | 6.689.100 | 72,81 | 69,87 | 71,94 | 00:00:00 | | 2000-04-26 | 71,94 | 4.619.400 | 72,19 | 70,25 | 72,00 | 00:00:00 | | 2000-04-27 | 71,50 | 5.645.300 | 72,62 | 70,81 | 71,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
