Última Hora: "BE, PS e PSD exigem esclarecimentos sobre contratos feitos ao genro de Jerónimo de Sousa - TVI24" Sat, 19 Jan 2019 16:37:00 GMT    "Em Málaga, começou a perfuração de túnel para tentar chegar a Julen - Notícias ao Minuto" Sat, 19 Jan 2019 16:43:27 GMT    "Maduro diz que abriu "canais de diálogo" com embaixadores da União Europeia - Jornal de Notícias" Sat, 19 Jan 2019 09:36:00 GMT    "Eurodeputada investigada por assédio laboral no Parlamento Europeu - ZAP" Sat, 19 Jan 2019 11:30:00 GMT    "Com os anéis mas isolado na ala feminina: os primeiros dias de Armando Vara enquanto recluso 49 - Observador" Fri, 18 Jan 2019 09:25:00 GMT    "Rui Rio. 'Deixem-nos fazer o trabalho' - Sol" Sat, 19 Jan 2019 11:25:41 GMT    "México. Explosão mortífera agita guerra aos ladrões de gasolina no México - PÚBLICO" Sat, 19 Jan 2019 19:05:00 GMT    "Lei de legalização da canábis para uso recreativo "chumbada" - Jornal de Notícias" Fri, 18 Jan 2019 12:49:00 GMT    "Incêndio destruiu armazém em Coimbra. Presidente reconhece que ?o prédio não estava em boas condições e em breve deveria entrar em obras? - Notícias de Coimbra" Sat, 19 Jan 2019 18:25:10 GMT   "Parar ou não parar as obras na Arrábida? Opiniões dividem-se - PÚBLICO" Sat, 19 Jan 2019 08:35:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,150 (+1,000%) Merck & Company - [Ticker: MRK]Gráfico Merck & Company  Noticias Merck & Company  Descargar Históricos de Metastock Merck & Company y Otros  Análisis Técnico Merck & Company  
Última Transacción79,370Hora de Cotización2018-12-04 - 00:00:00
Variación+0,150 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo80,190Mínimo79,180
Volumen4.330.639Volumen Medio (3m)0
Demanda / Oferta55,430 x 900 - 55,440 x 2.100Yield
Cierre Anterior79,220PER0,00%
Apertura79,300EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-01-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0367,625.978.80068,6266,5068,6200:00:00
2000-01-0465,257.533.10067,8164,7567,0000:00:00
2000-01-0567,817.598.30068,8765,0665,0600:00:00
2000-01-0668,374.760.50069,1967,6967,8100:00:00
2000-01-0774,9410.373.30075,2569,6269,8100:00:00
2000-01-1072,755.726.80074,8172,1274,7500:00:00
2000-01-1173,005.023.30073,6971,3772,0600:00:00
2000-01-1274,444.990.40075,1973,4473,6200:00:00
2000-01-1374,755.353.50076,1273,8174,8100:00:00
2000-01-1474,125.540.20075,9472,6975,2500:00:00
2000-01-1870,815.299.70073,5670,5673,1200:00:00
2000-01-1971,504.761.60072,6971,2571,7500:00:00
2000-01-2072,944.986.30073,1971,4471,9400:00:00
2000-01-2172,447.928.90074,5071,5674,5000:00:00
2000-01-2470,255.189.10073,0069,0673,0000:00:00
2000-01-2570,875.446.10072,0070,6271,1200:00:00
2000-01-2672,815.357.50073,0070,6271,0000:00:00
2000-01-2774,127.747.20075,4473,0073,1200:00:00
2000-01-2876,379.823.00078,4475,2575,5000:00:00
2000-01-3178,628.006.30079,0074,5675,6900:00:00
2000-02-0176,815.026.40077,9475,5077,3700:00:00
2000-02-0276,874.642.70078,3775,9477,3100:00:00
2000-02-0376,253.874.00076,6975,3776,3100:00:00
2000-02-0475,064.262.10076,8774,9476,8700:00:00
2000-02-0775,254.170.20075,4473,7574,2500:00:00
2000-02-0875,443.939.20075,8775,0675,5000:00:00
2000-02-0971,376.927.30074,1970,8774,1200:00:00
2000-02-1069,007.019.50070,2568,0070,0000:00:00
2000-02-1165,259.213.40068,1264,3167,6200:00:00
2000-02-1466,068.933.10066,4464,0065,5000:00:00
2000-02-1565,626.377.10066,6265,1265,7500:00:00
2000-02-1665,505.137.40067,1965,2565,5000:00:00
2000-02-1763,256.936.90066,6963,1366,3700:00:00
2000-02-1862,006.617.10064,3761,5663,4400:00:00
2000-02-2265,509.199.40065,5061,8162,5000:00:00
2000-02-2363,137.728.50066,0063,1366,0000:00:00
2000-02-2462,009.066.80063,3160,6963,3100:00:00
2000-02-2560,197.701.30061,5059,1961,0600:00:00
2000-02-2861,568.488.20061,9460,0060,1900:00:00
2000-02-2961,567.866.20063,1361,3862,4400:00:00
2000-03-0160,006.955.70061,7559,7561,5000:00:00
2000-03-0259,255.884.60060,7559,2560,0600:00:00
2000-03-0357,5010.216.50060,1357,0660,0600:00:00
2000-03-0656,508.686.20057,7556,2557,4400:00:00
2000-03-0753,9412.923.80056,0052,0056,0000:00:00
2000-03-0856,8111.994.00057,4453,9453,9400:00:00
2000-03-0961,1312.280.20061,6357,6958,5000:00:00
2000-03-1059,568.313.90061,8859,0061,7500:00:00
2000-03-1357,008.876.90057,6956,1356,3800:00:00
2000-03-1456,507.141.30056,7555,3855,8800:00:00
2000-03-1559,819.185.60060,0056,0656,2500:00:00
2000-03-1665,0015.120.80065,6960,1960,4400:00:00
2000-03-1762,758.515.40065,0062,6964,9400:00:00
2000-03-2061,636.118.70062,1960,3161,6300:00:00
2000-03-2163,945.143.40064,0061,5661,6300:00:00
2000-03-2264,445.274.20064,9463,0063,0600:00:00
2000-03-2362,884.828.10064,7562,5663,5600:00:00
2000-03-2461,756.695.60063,0060,3862,8800:00:00
2000-03-2761,135.578.50061,5659,8860,8800:00:00
2000-03-2861,567.592.00062,5059,7559,7500:00:00
2000-03-2964,007.047.20065,0062,5062,9400:00:00
2000-03-3064,066.303.60065,9463,8164,0000:00:00
2000-03-3162,135.662.60064,9462,1363,8100:00:00
2000-04-0366,757.647.20067,0062,3862,3800:00:00
2000-04-0467,6912.027.80069,7565,2568,3100:00:00
2000-04-0568,256.247.60068,5066,9467,9400:00:00
2000-04-0665,566.228.00067,0664,6267,0000:00:00
2000-04-0765,503.322.40066,6965,0065,3700:00:00
2000-04-1066,374.710.80068,2565,0665,0600:00:00
2000-04-1167,315.705.90068,0066,3766,4400:00:00
2000-04-1264,875.840.10067,7564,8767,5600:00:00
2000-04-1365,814.871.70067,0065,1265,3700:00:00
2000-04-1463,566.155.60065,6262,5664,9400:00:00
2000-04-1764,446.261.10064,7561,8863,7500:00:00
2000-04-1866,254.600.70066,3764,0064,2500:00:00
2000-04-1969,008.176.70069,7565,5666,0000:00:00
2000-04-2069,756.542.00070,2568,9469,0000:00:00
2000-04-2471,947.415.80072,1969,7569,8700:00:00
2000-04-2572,506.689.10072,8169,8771,9400:00:00
2000-04-2671,944.619.40072,1970,2572,0000:00:00
2000-04-2771,505.645.30072,6270,8171,2500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters