|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 53,94 | 8.203.600 | 54,18 | 52,32 | 52,81 | 00:00:00 | | 2002-11-15 | 55,37 | 7.902.300 | 55,39 | 54,02 | 54,07 | 00:00:00 | | 2002-11-18 | 56,56 | 6.386.600 | 56,90 | 55,45 | 55,88 | 00:00:00 | | 2002-11-19 | 57,61 | 7.708.900 | 57,99 | 56,20 | 56,56 | 00:00:00 | | 2002-11-20 | 57,48 | 8.480.500 | 58,22 | 56,57 | 57,61 | 00:00:00 | | 2002-11-21 | 58,82 | 10.326.900 | 59,50 | 58,10 | 59,50 | 00:00:00 | | 2002-11-22 | 59,03 | 8.656.200 | 59,77 | 58,90 | 58,95 | 00:00:00 | | 2002-11-25 | 60,31 | 7.841.100 | 60,48 | 59,40 | 59,73 | 00:00:00 | | 2002-11-26 | 58,62 | 7.651.900 | 60,00 | 58,22 | 59,60 | 00:00:00 | | 2002-11-27 | 59,90 | 6.087.400 | 60,24 | 59,02 | 59,20 | 00:00:00 | | 2002-11-29 | 59,41 | 2.998.100 | 59,99 | 59,13 | 59,91 | 00:00:00 | | 2002-12-02 | 59,95 | 6.350.200 | 60,45 | 59,20 | 60,45 | 00:00:00 | | 2002-12-03 | 58,82 | 24.244.700 | 59,17 | 55,16 | 59,06 | 00:00:00 | | 2002-12-04 | 58,84 | 8.396.500 | 59,20 | 58,05 | 58,46 | 00:00:00 | | 2002-12-05 | 59,23 | 8.527.500 | 59,90 | 58,50 | 59,75 | 00:00:00 | | 2002-12-06 | 58,57 | 6.430.600 | 59,06 | 58,05 | 58,40 | 00:00:00 | | 2002-12-09 | 58,75 | 7.403.600 | 59,70 | 57,01 | 57,01 | 00:00:00 | | 2002-12-10 | 59,00 | 5.427.300 | 59,47 | 58,30 | 58,76 | 00:00:00 | | 2002-12-11 | 58,39 | 5.758.500 | 59,02 | 58,08 | 59,01 | 00:00:00 | | 2002-12-12 | 57,16 | 5.898.600 | 58,40 | 56,94 | 58,40 | 00:00:00 | | 2002-12-13 | 57,34 | 5.421.300 | 58,09 | 56,42 | 56,42 | 00:00:00 | | 2002-12-16 | 58,50 | 5.242.400 | 58,55 | 57,50 | 57,85 | 00:00:00 | | 2002-12-17 | 58,30 | 4.734.500 | 58,76 | 58,10 | 58,51 | 00:00:00 | | 2002-12-18 | 56,86 | 5.370.700 | 58,07 | 56,62 | 58,00 | 00:00:00 | | 2002-12-19 | 56,28 | 5.188.100 | 57,27 | 55,96 | 56,55 | 00:00:00 | | 2002-12-20 | 56,36 | 8.872.900 | 57,00 | 56,15 | 56,52 | 00:00:00 | | 2002-12-23 | 56,65 | 6.408.000 | 57,34 | 56,30 | 56,55 | 00:00:00 | | 2002-12-24 | 56,93 | 2.249.500 | 57,32 | 56,78 | 56,85 | 00:00:00 | | 2002-12-26 | 56,94 | 3.540.500 | 58,12 | 56,85 | 57,22 | 00:00:00 | | 2002-12-27 | 56,00 | 3.122.400 | 57,15 | 55,72 | 57,00 | 00:00:00 | | 2002-12-30 | 56,81 | 4.921.000 | 57,27 | 55,89 | 55,99 | 00:00:00 | | 2002-12-31 | 56,61 | 4.000.600 | 56,77 | 56,00 | 56,20 | 00:00:00 | | 2003-01-02 | 58,25 | 5.824.500 | 58,50 | 57,30 | 57,58 | 00:00:00 | | 2003-01-03 | 58,99 | 5.171.600 | 59,24 | 58,41 | 58,50 | 00:00:00 | | 2003-01-06 | 59,88 | 4.630.400 | 59,97 | 58,75 | 58,75 | 00:00:00 | | 2003-01-07 | 59,11 | 6.386.400 | 60,05 | 59,04 | 59,60 | 00:00:00 | | 2003-01-08 | 58,98 | 4.754.800 | 59,55 | 58,80 | 59,11 | 00:00:00 | | 2003-01-09 | 59,78 | 7.071.600 | 60,00 | 58,49 | 59,00 | 00:00:00 | | 2003-01-10 | 59,81 | 4.870.400 | 59,98 | 59,11 | 59,78 | 00:00:00 | | 2003-01-13 | 59,80 | 4.252.800 | 60,24 | 59,38 | 60,00 | 00:00:00 | | 2003-01-14 | 59,81 | 3.777.800 | 59,90 | 59,14 | 59,55 | 00:00:00 | | 2003-01-15 | 59,29 | 3.830.200 | 59,94 | 59,07 | 59,81 | 00:00:00 | | 2003-01-16 | 58,85 | 5.283.900 | 59,74 | 58,50 | 59,29 | 00:00:00 | | 2003-01-17 | 58,34 | 5.925.300 | 58,92 | 57,71 | 58,25 | 00:00:00 | | 2003-01-21 | 56,72 | 7.706.000 | 57,84 | 56,55 | 57,76 | 00:00:00 | | 2003-01-22 | 55,62 | 7.587.100 | 56,80 | 55,60 | 56,73 | 00:00:00 | | 2003-01-23 | 55,35 | 5.900.200 | 56,09 | 54,85 | 55,63 | 00:00:00 | | 2003-01-24 | 53,55 | 7.055.800 | 55,45 | 53,40 | 55,35 | 00:00:00 | | 2003-01-27 | 51,76 | 8.435.500 | 53,59 | 51,50 | 53,30 | 00:00:00 | | 2003-01-28 | 54,40 | 9.935.700 | 55,09 | 52,78 | 52,98 | 00:00:00 | | 2003-01-29 | 55,39 | 6.650.100 | 55,85 | 54,00 | 54,15 | 00:00:00 | | 2003-01-30 | 54,51 | 5.980.000 | 55,93 | 54,04 | 55,80 | 00:00:00 | | 2003-01-31 | 55,39 | 5.633.700 | 55,71 | 54,17 | 54,37 | 00:00:00 | | 2003-02-03 | 55,86 | 5.277.700 | 56,31 | 55,26 | 55,40 | 00:00:00 | | 2003-02-04 | 54,85 | 5.708.400 | 55,20 | 54,50 | 55,10 | 00:00:00 | | 2003-02-05 | 54,66 | 5.239.100 | 55,91 | 54,41 | 55,45 | 00:00:00 | | 2003-02-06 | 54,41 | 5.670.000 | 55,11 | 53,85 | 54,15 | 00:00:00 | | 2003-02-07 | 53,56 | 5.152.800 | 54,50 | 52,80 | 54,41 | 00:00:00 | | 2003-02-10 | 54,40 | 5.691.600 | 54,58 | 53,10 | 53,58 | 00:00:00 | | 2003-02-11 | 54,01 | 4.471.300 | 55,20 | 53,86 | 54,85 | 00:00:00 | | 2003-02-12 | 53,35 | 4.451.100 | 54,12 | 53,14 | 54,10 | 00:00:00 | | 2003-02-13 | 52,60 | 4.493.900 | 53,05 | 51,60 | 52,92 | 00:00:00 | | 2003-02-14 | 53,91 | 5.767.200 | 53,99 | 52,60 | 52,60 | 00:00:00 | | 2003-02-18 | 54,90 | 4.601.200 | 55,45 | 54,45 | 54,83 | 00:00:00 | | 2003-02-19 | 54,36 | 3.882.900 | 55,07 | 53,82 | 54,91 | 00:00:00 | | 2003-02-20 | 53,38 | 4.043.500 | 54,57 | 53,16 | 54,30 | 00:00:00 | | 2003-02-21 | 53,81 | 5.014.200 | 54,40 | 52,90 | 53,15 | 00:00:00 | | 2003-02-24 | 52,46 | 5.609.000 | 53,50 | 52,00 | 53,38 | 00:00:00 | | 2003-02-25 | 52,75 | 5.163.700 | 53,04 | 51,60 | 52,00 | 00:00:00 | | 2003-02-26 | 52,10 | 4.587.400 | 53,33 | 51,83 | 52,75 | 00:00:00 | | 2003-02-27 | 52,80 | 4.780.900 | 53,39 | 52,10 | 52,10 | 00:00:00 | | 2003-02-28 | 52,75 | 5.611.800 | 53,03 | 52,39 | 52,80 | 00:00:00 | | 2003-03-03 | 52,49 | 4.556.400 | 53,72 | 52,12 | 53,35 | 00:00:00 | | 2003-03-04 | 51,61 | 4.993.500 | 52,45 | 51,61 | 52,45 | 00:00:00 | | 2003-03-05 | 51,87 | 6.792.800 | 52,12 | 50,89 | 50,95 | 00:00:00 | | 2003-03-06 | 51,95 | 5.404.100 | 52,49 | 51,27 | 51,62 | 00:00:00 | | 2003-03-07 | 52,36 | 5.117.000 | 52,70 | 51,07 | 51,10 | 00:00:00 | | 2003-03-10 | 51,19 | 4.495.000 | 51,92 | 50,98 | 51,55 | 00:00:00 | | 2003-03-11 | 50,77 | 5.834.800 | 51,06 | 49,90 | 50,78 | 00:00:00 | | 2003-03-12 | 51,26 | 5.812.400 | 51,26 | 50,37 | 50,77 | 00:00:00 | | 2003-03-13 | 51,11 | 7.448.000 | 51,64 | 50,65 | 51,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
