|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 44,92 | 8.773.800 | 45,18 | 44,60 | 44,92 | 00:00:00 | | 2003-10-30 | 43,94 | 10.782.700 | 45,40 | 43,88 | 44,48 | 00:00:00 | | 2003-10-31 | 44,25 | 10.054.700 | 44,44 | 44,02 | 44,05 | 00:00:00 | | 2003-11-03 | 44,69 | 8.408.200 | 44,82 | 44,25 | 44,25 | 00:00:00 | | 2003-11-04 | 43,79 | 11.070.100 | 44,70 | 43,70 | 44,60 | 00:00:00 | | 2003-11-05 | 43,40 | 9.748.200 | 44,24 | 43,25 | 43,68 | 00:00:00 | | 2003-11-06 | 43,60 | 10.078.500 | 43,85 | 42,92 | 43,11 | 00:00:00 | | 2003-11-07 | 43,93 | 10.731.400 | 44,24 | 42,61 | 42,61 | 00:00:00 | | 2003-11-10 | 43,40 | 8.005.200 | 44,05 | 43,21 | 43,95 | 00:00:00 | | 2003-11-11 | 43,87 | 6.144.700 | 43,95 | 43,26 | 43,41 | 00:00:00 | | 2003-11-12 | 44,25 | 20.067.300 | 44,25 | 42,72 | 42,72 | 00:00:00 | | 2003-11-13 | 45,80 | 19.651.400 | 46,26 | 44,16 | 44,24 | 00:00:00 | | 2003-11-14 | 46,58 | 13.689.100 | 47,15 | 46,17 | 46,28 | 00:00:00 | | 2003-11-17 | 46,08 | 8.634.500 | 46,64 | 45,85 | 46,30 | 00:00:00 | | 2003-11-18 | 46,15 | 7.504.600 | 46,74 | 46,04 | 46,10 | 00:00:00 | | 2003-11-19 | 46,15 | 6.018.700 | 46,40 | 45,51 | 46,20 | 00:00:00 | | 2003-11-20 | 45,16 | 6.645.400 | 46,18 | 45,00 | 46,00 | 00:00:00 | | 2003-11-21 | 42,21 | 34.017.700 | 43,80 | 41,75 | 43,56 | 00:00:00 | | 2003-11-24 | 42,09 | 18.667.700 | 42,52 | 41,92 | 42,32 | 00:00:00 | | 2003-11-25 | 41,42 | 20.840.900 | 42,01 | 40,94 | 42,01 | 00:00:00 | | 2003-11-26 | 41,02 | 14.431.700 | 41,50 | 40,88 | 41,50 | 00:00:00 | | 2003-11-28 | 40,60 | 8.915.300 | 41,00 | 40,57 | 40,98 | 00:00:00 | | 2003-12-01 | 42,08 | 17.949.400 | 42,40 | 41,17 | 41,25 | 00:00:00 | | 2003-12-02 | 42,50 | 18.048.800 | 42,73 | 42,27 | 42,55 | 00:00:00 | | 2003-12-03 | 43,63 | 18.793.100 | 43,92 | 43,40 | 43,42 | 00:00:00 | | 2003-12-04 | 43,29 | 10.378.900 | 44,11 | 43,04 | 43,98 | 00:00:00 | | 2003-12-05 | 43,07 | 6.706.800 | 43,55 | 42,90 | 43,52 | 00:00:00 | | 2003-12-08 | 43,58 | 7.935.700 | 44,21 | 42,98 | 43,01 | 00:00:00 | | 2003-12-09 | 43,56 | 8.759.000 | 43,98 | 43,30 | 43,88 | 00:00:00 | | 2003-12-10 | 43,15 | 6.545.500 | 43,56 | 43,05 | 43,56 | 00:00:00 | | 2003-12-11 | 43,60 | 8.310.400 | 43,71 | 43,07 | 43,09 | 00:00:00 | | 2003-12-12 | 43,65 | 5.500.500 | 43,88 | 43,52 | 43,77 | 00:00:00 | | 2003-12-15 | 43,70 | 7.517.900 | 44,90 | 43,55 | 44,23 | 00:00:00 | | 2003-12-16 | 44,13 | 7.840.900 | 44,34 | 43,81 | 43,93 | 00:00:00 | | 2003-12-17 | 44,10 | 7.016.300 | 44,25 | 43,74 | 44,18 | 00:00:00 | | 2003-12-18 | 44,60 | 9.306.400 | 44,69 | 44,20 | 44,25 | 00:00:00 | | 2003-12-19 | 44,36 | 9.068.900 | 44,72 | 44,12 | 44,65 | 00:00:00 | | 2003-12-22 | 44,21 | 7.465.800 | 44,41 | 44,00 | 44,36 | 00:00:00 | | 2003-12-23 | 44,77 | 7.738.300 | 44,77 | 44,15 | 44,38 | 00:00:00 | | 2003-12-24 | 44,94 | 3.372.600 | 45,17 | 44,61 | 44,71 | 00:00:00 | | 2003-12-26 | 45,10 | 1.892.100 | 45,16 | 44,91 | 44,91 | 00:00:00 | | 2003-12-29 | 45,69 | 7.943.500 | 45,72 | 45,26 | 45,50 | 00:00:00 | | 2003-12-30 | 45,50 | 6.022.600 | 45,73 | 45,35 | 45,69 | 00:00:00 | | 2003-12-31 | 46,20 | 9.106.900 | 46,30 | 45,82 | 45,90 | 00:00:00 | | 2004-01-02 | 47,05 | 11.139.900 | 48,88 | 46,66 | 48,88 | 00:00:00 | | 2004-01-05 | 48,00 | 11.923.500 | 48,10 | 47,37 | 48,10 | 00:00:00 | | 2004-01-06 | 47,77 | 7.982.900 | 48,09 | 47,55 | 48,01 | 00:00:00 | | 2004-01-07 | 47,83 | 9.785.600 | 47,97 | 47,52 | 47,96 | 00:00:00 | | 2004-01-08 | 48,08 | 7.665.000 | 48,08 | 47,53 | 47,95 | 00:00:00 | | 2004-01-09 | 47,13 | 8.805.500 | 47,73 | 47,02 | 47,60 | 00:00:00 | | 2004-01-12 | 45,90 | 13.222.900 | 46,40 | 45,53 | 46,30 | 00:00:00 | | 2004-01-13 | 45,67 | 8.497.800 | 46,10 | 45,50 | 45,69 | 00:00:00 | | 2004-01-14 | 46,29 | 6.105.300 | 46,29 | 45,62 | 45,74 | 00:00:00 | | 2004-01-15 | 45,93 | 6.438.400 | 46,27 | 45,71 | 46,25 | 00:00:00 | | 2004-01-16 | 46,19 | 6.739.100 | 46,25 | 45,94 | 46,15 | 00:00:00 | | 2004-01-20 | 45,98 | 7.201.600 | 46,55 | 45,80 | 46,00 | 00:00:00 | | 2004-01-21 | 46,25 | 8.654.100 | 46,35 | 46,00 | 46,10 | 00:00:00 | | 2004-01-22 | 46,11 | 7.495.400 | 46,51 | 45,97 | 46,35 | 00:00:00 | | 2004-01-23 | 45,78 | 7.321.900 | 46,33 | 45,70 | 46,11 | 00:00:00 | | 2004-01-26 | 47,20 | 12.052.900 | 47,41 | 46,36 | 46,45 | 00:00:00 | | 2004-01-27 | 47,36 | 9.715.000 | 47,80 | 47,26 | 47,75 | 00:00:00 | | 2004-01-28 | 47,90 | 11.209.500 | 48,31 | 47,60 | 47,80 | 00:00:00 | | 2004-01-29 | 48,28 | 7.126.600 | 48,36 | 47,46 | 47,90 | 00:00:00 | | 2004-01-30 | 47,60 | 8.243.600 | 48,17 | 47,30 | 48,08 | 00:00:00 | | 2004-02-02 | 48,07 | 7.659.100 | 48,21 | 47,36 | 47,88 | 00:00:00 | | 2004-02-03 | 48,50 | 7.246.900 | 48,50 | 47,81 | 48,02 | 00:00:00 | | 2004-02-04 | 48,94 | 11.109.100 | 49,20 | 48,50 | 48,60 | 00:00:00 | | 2004-02-05 | 48,74 | 8.516.100 | 49,33 | 48,48 | 48,99 | 00:00:00 | | 2004-02-06 | 48,76 | 5.840.400 | 49,05 | 48,38 | 48,74 | 00:00:00 | | 2004-02-09 | 48,17 | 5.515.200 | 48,80 | 48,04 | 48,70 | 00:00:00 | | 2004-02-10 | 48,40 | 5.754.600 | 48,45 | 48,20 | 48,25 | 00:00:00 | | 2004-02-11 | 48,62 | 5.610.000 | 48,75 | 48,03 | 48,37 | 00:00:00 | | 2004-02-12 | 48,31 | 5.025.700 | 48,94 | 48,16 | 48,62 | 00:00:00 | | 2004-02-13 | 48,88 | 6.462.400 | 49,06 | 48,31 | 48,32 | 00:00:00 | | 2004-02-17 | 48,86 | 5.390.700 | 49,00 | 48,58 | 48,82 | 00:00:00 | | 2004-02-18 | 49,08 | 8.527.100 | 49,19 | 48,93 | 48,95 | 00:00:00 | | 2004-02-19 | 48,86 | 8.165.700 | 49,16 | 48,79 | 49,08 | 00:00:00 | | 2004-02-20 | 48,31 | 6.083.800 | 48,96 | 48,13 | 48,95 | 00:00:00 | | 2004-02-23 | 48,54 | 5.208.000 | 48,80 | 48,32 | 48,47 | 00:00:00 | | 2004-02-24 | 48,50 | 5.462.600 | 48,62 | 48,24 | 48,54 | 00:00:00 | | 2004-02-25 | 47,89 | 8.536.500 | 48,66 | 47,68 | 48,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
