|
 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 | | 2004-02-25 | 47,89 | 8.536.500 | 48,66 | 47,68 | 48,50 | 00:00:00 | | 2004-02-26 | 47,64 | 7.135.300 | 47,81 | 47,43 | 47,45 | 00:00:00 | | 2004-02-27 | 48,08 | 7.269.800 | 48,63 | 47,84 | 48,02 | 00:00:00 | | 2004-03-01 | 48,45 | 4.998.000 | 48,60 | 48,05 | 48,42 | 00:00:00 | | 2004-03-02 | 47,75 | 9.948.500 | 48,43 | 47,50 | 48,42 | 00:00:00 | | 2004-03-03 | 47,11 | 7.155.500 | 47,40 | 46,81 | 47,30 | 00:00:00 | | 2004-03-04 | 47,78 | 6.336.200 | 48,10 | 47,63 | 47,72 | 00:00:00 | | 2004-03-05 | 48,10 | 6.050.200 | 48,28 | 47,34 | 47,45 | 00:00:00 | | 2004-03-08 | 47,67 | 4.659.700 | 48,25 | 47,65 | 48,25 | 00:00:00 | | 2004-03-09 | 47,28 | 5.937.800 | 47,59 | 47,15 | 47,45 | 00:00:00 | | 2004-03-10 | 46,15 | 9.432.300 | 47,14 | 46,05 | 47,02 | 00:00:00 | | 2004-03-11 | 44,99 | 8.946.100 | 46,95 | 44,81 | 45,75 | 00:00:00 | | 2004-03-12 | 45,15 | 6.612.200 | 45,29 | 44,94 | 45,07 | 00:00:00 | | 2004-03-15 | 44,85 | 6.891.900 | 45,40 | 44,79 | 45,35 | 00:00:00 | | 2004-03-16 | 45,11 | 6.383.400 | 45,23 | 44,86 | 45,22 | 00:00:00 | | 2004-03-17 | 44,39 | 11.410.800 | 45,38 | 44,10 | 45,30 | 00:00:00 | | 2004-03-18 | 44,57 | 7.631.400 | 44,75 | 44,07 | 44,35 | 00:00:00 | | 2004-03-19 | 43,77 | 7.928.300 | 44,78 | 43,76 | 44,58 | 00:00:00 | | 2004-03-22 | 43,58 | 9.671.800 | 44,15 | 43,38 | 43,72 | 00:00:00 | | 2004-03-23 | 43,95 | 5.927.600 | 44,17 | 43,67 | 43,70 | 00:00:00 | | 2004-03-24 | 43,01 | 8.432.300 | 44,12 | 42,85 | 43,90 | 00:00:00 | | 2004-03-25 | 43,69 | 7.760.300 | 43,98 | 43,10 | 43,35 | 00:00:00 | | 2004-03-26 | 44,00 | 5.602.800 | 44,46 | 43,68 | 43,75 | 00:00:00 | | 2004-03-29 | 44,57 | 5.437.100 | 44,67 | 43,95 | 44,30 | 00:00:00 | | 2004-03-30 | 44,10 | 7.369.100 | 44,55 | 43,80 | 44,48 | 00:00:00 | | 2004-03-31 | 44,19 | 9.626.100 | 44,49 | 43,95 | 44,20 | 00:00:00 | | 2004-04-01 | 44,79 | 5.782.900 | 45,25 | 44,45 | 44,55 | 00:00:00 | | 2004-04-02 | 45,06 | 7.284.600 | 45,75 | 44,59 | 45,60 | 00:00:00 | | 2004-04-05 | 45,29 | 4.673.300 | 45,42 | 44,38 | 45,40 | 00:00:00 | | 2004-04-06 | 45,15 | 5.235.700 | 45,15 | 44,92 | 45,00 | 00:00:00 | | 2004-04-07 | 44,84 | 4.902.900 | 45,25 | 44,76 | 45,15 | 00:00:00 | | 2004-04-08 | 44,63 | 6.052.600 | 45,20 | 44,28 | 45,09 | 00:00:00 | | 2004-04-12 | 44,89 | 5.204.300 | 45,00 | 44,40 | 44,63 | 00:00:00 | | 2004-04-13 | 44,58 | 6.081.600 | 45,10 | 44,38 | 44,93 | 00:00:00 | | 2004-04-14 | 45,44 | 8.779.500 | 45,50 | 44,30 | 44,40 | 00:00:00 | | 2004-04-15 | 46,98 | 12.625.800 | 47,15 | 45,65 | 45,65 | 00:00:00 | | 2004-04-16 | 47,08 | 7.648.300 | 47,38 | 46,72 | 47,25 | 00:00:00 | | 2004-04-19 | 46,94 | 5.519.200 | 47,06 | 46,51 | 46,90 | 00:00:00 | | 2004-04-20 | 46,21 | 4.492.400 | 46,94 | 46,20 | 46,94 | 00:00:00 | | 2004-04-21 | 46,50 | 5.814.700 | 47,24 | 46,05 | 46,10 | 00:00:00 | | 2004-04-22 | 46,74 | 7.126.800 | 47,15 | 45,79 | 46,25 | 00:00:00 | | 2004-04-23 | 46,76 | 3.828.900 | 47,15 | 46,39 | 47,15 | 00:00:00 | | 2004-04-26 | 46,64 | 3.642.200 | 46,98 | 46,62 | 46,80 | 00:00:00 | | 2004-04-27 | 47,25 | 5.857.700 | 47,60 | 46,86 | 46,90 | 00:00:00 | | 2004-04-28 | 47,44 | 5.912.100 | 47,50 | 47,00 | 47,25 | 00:00:00 | | 2004-04-29 | 46,98 | 5.544.900 | 47,40 | 46,86 | 47,35 | 00:00:00 | | 2004-04-30 | 47,00 | 4.629.500 | 47,50 | 46,96 | 47,00 | 00:00:00 | | 2004-05-03 | 47,70 | 5.517.600 | 47,76 | 47,01 | 47,01 | 00:00:00 | | 2004-05-04 | 47,85 | 5.407.400 | 47,96 | 47,51 | 47,85 | 00:00:00 | | 2004-05-05 | 47,81 | 4.678.600 | 48,13 | 47,65 | 47,80 | 00:00:00 | | 2004-05-06 | 48,11 | 5.719.500 | 48,38 | 47,68 | 47,80 | 00:00:00 | | 2004-05-07 | 47,71 | 6.637.700 | 48,41 | 47,70 | 48,12 | 00:00:00 | | 2004-05-10 | 46,71 | 8.774.400 | 47,54 | 46,16 | 47,05 | 00:00:00 | | 2004-05-11 | 46,40 | 6.390.500 | 46,74 | 45,99 | 46,70 | 00:00:00 | | 2004-05-12 | 46,85 | 4.948.900 | 47,00 | 45,86 | 46,05 | 00:00:00 | | 2004-05-13 | 46,10 | 5.120.600 | 46,78 | 46,06 | 46,40 | 00:00:00 | | 2004-05-14 | 46,45 | 4.452.000 | 46,94 | 46,00 | 46,00 | 00:00:00 | | 2004-05-17 | 46,64 | 4.657.100 | 46,89 | 46,00 | 46,00 | 00:00:00 | | 2004-05-18 | 46,85 | 3.806.400 | 47,00 | 46,64 | 46,75 | 00:00:00 | | 2004-05-19 | 46,44 | 4.517.300 | 47,06 | 46,30 | 46,95 | 00:00:00 | | 2004-05-20 | 46,50 | 5.244.000 | 46,73 | 46,20 | 46,38 | 00:00:00 | | 2004-05-21 | 46,59 | 3.539.600 | 46,86 | 46,38 | 46,70 | 00:00:00 | | 2004-05-24 | 46,25 | 3.655.000 | 46,72 | 45,83 | 46,61 | 00:00:00 | | 2004-05-25 | 46,83 | 3.903.000 | 46,92 | 46,00 | 46,03 | 00:00:00 | | 2004-05-26 | 46,92 | 5.477.700 | 47,07 | 46,59 | 46,75 | 00:00:00 | | 2004-05-27 | 47,43 | 5.141.800 | 47,50 | 46,75 | 47,00 | 00:00:00 | | 2004-05-28 | 47,30 | 4.753.800 | 47,75 | 47,23 | 47,35 | 00:00:00 | | 2004-06-01 | 48,36 | 7.709.100 | 48,40 | 47,25 | 47,40 | 00:00:00 | | 2004-06-02 | 47,83 | 4.784.400 | 48,21 | 47,59 | 47,99 | 00:00:00 | | 2004-06-03 | 47,98 | 4.993.800 | 48,26 | 47,57 | 47,60 | 00:00:00 | | 2004-06-04 | 48,20 | 4.568.100 | 48,40 | 48,03 | 48,10 | 00:00:00 | | 2004-06-07 | 48,05 | 4.443.000 | 48,51 | 47,87 | 48,25 | 00:00:00 | | 2004-06-08 | 48,37 | 4.828.700 | 48,43 | 47,80 | 47,80 | 00:00:00 | | 2004-06-09 | 47,85 | 3.778.500 | 48,38 | 47,82 | 48,10 | 00:00:00 | | 2004-06-10 | 47,78 | 4.193.800 | 47,80 | 47,26 | 47,61 | 00:00:00 | | 2004-06-14 | 46,90 | 6.583.800 | 47,62 | 46,88 | 47,53 | 00:00:00 | | 2004-06-15 | 47,95 | 7.511.300 | 48,13 | 47,20 | 47,35 | 00:00:00 | | 2004-06-16 | 48,08 | 5.229.900 | 48,47 | 48,05 | 48,20 | 00:00:00 | | 2004-06-17 | 48,32 | 4.139.000 | 48,48 | 47,92 | 48,12 | 00:00:00 | | 2004-06-18 | 48,36 | 8.243.700 | 48,78 | 48,23 | 48,33 | 00:00:00 | | 2004-06-21 | 47,95 | 4.145.500 | 48,50 | 47,92 | 48,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
