|
 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 | | 2004-06-21 | 47,95 | 4.145.500 | 48,50 | 47,92 | 48,10 | 00:00:00 | | 2004-06-22 | 47,59 | 5.173.400 | 47,93 | 47,40 | 47,70 | 00:00:00 | | 2004-06-23 | 47,81 | 5.957.100 | 47,90 | 47,15 | 47,46 | 00:00:00 | | 2004-06-24 | 47,91 | 4.223.200 | 48,42 | 47,61 | 47,84 | 00:00:00 | | 2004-06-25 | 47,00 | 6.659.000 | 48,00 | 47,00 | 47,92 | 00:00:00 | | 2004-06-28 | 47,14 | 4.733.100 | 47,38 | 46,99 | 47,30 | 00:00:00 | | 2004-06-29 | 47,35 | 3.867.100 | 47,74 | 47,05 | 47,13 | 00:00:00 | | 2004-06-30 | 47,50 | 5.893.700 | 47,70 | 46,91 | 47,50 | 00:00:00 | | 2004-07-01 | 47,05 | 6.787.400 | 47,73 | 46,51 | 47,65 | 00:00:00 | | 2004-07-02 | 46,86 | 3.222.800 | 47,36 | 46,82 | 47,30 | 00:00:00 | | 2004-07-06 | 46,60 | 4.113.600 | 47,05 | 46,56 | 46,86 | 00:00:00 | | 2004-07-07 | 46,31 | 4.728.200 | 46,68 | 46,09 | 46,51 | 00:00:00 | | 2004-07-08 | 45,92 | 5.915.500 | 46,78 | 45,85 | 45,85 | 00:00:00 | | 2004-07-09 | 45,86 | 4.117.400 | 46,27 | 45,74 | 46,05 | 00:00:00 | | 2004-07-12 | 45,67 | 4.445.400 | 45,95 | 45,30 | 45,86 | 00:00:00 | | 2004-07-13 | 45,55 | 3.645.300 | 45,75 | 45,35 | 45,69 | 00:00:00 | | 2004-07-14 | 45,68 | 5.143.900 | 46,10 | 45,55 | 45,55 | 00:00:00 | | 2004-07-15 | 44,71 | 5.477.100 | 45,89 | 44,70 | 45,62 | 00:00:00 | | 2004-07-16 | 44,80 | 6.519.100 | 45,00 | 44,25 | 44,95 | 00:00:00 | | 2004-07-19 | 44,45 | 5.491.900 | 44,94 | 44,30 | 44,80 | 00:00:00 | | 2004-07-20 | 44,83 | 7.611.900 | 44,98 | 44,32 | 44,50 | 00:00:00 | | 2004-07-21 | 44,59 | 7.508.400 | 45,80 | 44,59 | 45,25 | 00:00:00 | | 2004-07-22 | 45,36 | 7.363.700 | 45,55 | 44,70 | 44,79 | 00:00:00 | | 2004-07-23 | 45,16 | 5.503.700 | 45,59 | 44,64 | 45,30 | 00:00:00 | | 2004-07-26 | 45,00 | 6.180.700 | 45,40 | 44,52 | 45,16 | 00:00:00 | | 2004-07-27 | 45,04 | 5.201.300 | 45,06 | 44,58 | 45,04 | 00:00:00 | | 2004-07-28 | 45,02 | 5.556.000 | 45,12 | 44,38 | 45,10 | 00:00:00 | | 2004-07-29 | 45,40 | 5.305.300 | 45,80 | 44,77 | 45,03 | 00:00:00 | | 2004-07-30 | 45,35 | 4.036.500 | 45,70 | 44,92 | 45,15 | 00:00:00 | | 2004-08-02 | 45,47 | 4.476.000 | 45,70 | 45,11 | 45,30 | 00:00:00 | | 2004-08-03 | 44,87 | 5.226.600 | 45,43 | 44,85 | 45,22 | 00:00:00 | | 2004-08-04 | 44,90 | 4.399.200 | 45,17 | 44,65 | 44,92 | 00:00:00 | | 2004-08-05 | 44,43 | 4.491.400 | 44,95 | 44,25 | 44,79 | 00:00:00 | | 2004-08-06 | 43,60 | 6.104.000 | 44,20 | 43,46 | 44,00 | 00:00:00 | | 2004-08-09 | 44,07 | 4.591.700 | 44,45 | 43,58 | 43,75 | 00:00:00 | | 2004-08-10 | 44,65 | 3.943.700 | 44,65 | 43,92 | 44,30 | 00:00:00 | | 2004-08-11 | 45,00 | 5.047.100 | 45,09 | 44,58 | 44,65 | 00:00:00 | | 2004-08-12 | 44,79 | 4.301.100 | 45,17 | 44,60 | 44,80 | 00:00:00 | | 2004-08-13 | 44,59 | 2.904.400 | 44,95 | 44,34 | 44,75 | 00:00:00 | | 2004-08-16 | 45,07 | 3.575.900 | 45,15 | 44,40 | 44,40 | 00:00:00 | | 2004-08-17 | 44,97 | 5.145.700 | 45,05 | 44,68 | 45,00 | 00:00:00 | | 2004-08-18 | 45,81 | 5.267.800 | 45,81 | 44,65 | 44,65 | 00:00:00 | | 2004-08-19 | 45,42 | 3.745.700 | 45,76 | 45,11 | 45,56 | 00:00:00 | | 2004-08-20 | 46,08 | 5.628.800 | 46,43 | 45,28 | 45,28 | 00:00:00 | | 2004-08-23 | 46,22 | 3.708.800 | 47,00 | 46,17 | 46,95 | 00:00:00 | | 2004-08-24 | 46,35 | 3.541.100 | 46,66 | 46,18 | 46,42 | 00:00:00 | | 2004-08-25 | 46,02 | 7.407.200 | 46,85 | 45,29 | 46,35 | 00:00:00 | | 2004-08-26 | 45,05 | 9.208.300 | 45,50 | 44,71 | 45,45 | 00:00:00 | | 2004-08-27 | 45,15 | 5.627.100 | 45,28 | 44,98 | 45,05 | 00:00:00 | | 2004-08-30 | 44,93 | 4.806.200 | 45,68 | 44,85 | 44,85 | 00:00:00 | | 2004-08-31 | 44,97 | 5.512.800 | 45,22 | 44,51 | 44,90 | 00:00:00 | | 2004-09-01 | 44,54 | 4.982.400 | 44,69 | 44,12 | 44,59 | 00:00:00 | | 2004-09-02 | 45,09 | 4.396.000 | 45,31 | 44,40 | 44,65 | 00:00:00 | | 2004-09-03 | 45,48 | 4.549.100 | 45,70 | 45,22 | 45,28 | 00:00:00 | | 2004-09-07 | 45,78 | 5.019.700 | 45,92 | 45,35 | 45,65 | 00:00:00 | | 2004-09-08 | 45,64 | 5.519.400 | 45,99 | 45,57 | 45,65 | 00:00:00 | | 2004-09-09 | 45,26 | 4.632.200 | 45,64 | 45,17 | 45,64 | 00:00:00 | | 2004-09-10 | 45,77 | 4.956.900 | 45,96 | 45,00 | 45,01 | 00:00:00 | | 2004-09-13 | 45,45 | 8.057.800 | 45,50 | 45,05 | 45,49 | 00:00:00 | | 2004-09-14 | 45,55 | 5.375.800 | 45,87 | 45,12 | 45,45 | 00:00:00 | | 2004-09-15 | 45,40 | 5.301.300 | 45,80 | 45,20 | 45,73 | 00:00:00 | | 2004-09-16 | 45,18 | 3.750.900 | 45,50 | 45,03 | 45,40 | 00:00:00 | | 2004-09-17 | 44,97 | 6.944.800 | 45,42 | 44,95 | 45,40 | 00:00:00 | | 2004-09-20 | 44,67 | 6.891.400 | 45,03 | 44,41 | 44,85 | 00:00:00 | | 2004-09-21 | 44,84 | 5.486.200 | 45,09 | 44,58 | 44,68 | 00:00:00 | | 2004-09-22 | 44,75 | 5.424.800 | 44,89 | 44,50 | 44,60 | 00:00:00 | | 2004-09-23 | 44,27 | 4.936.100 | 45,07 | 44,20 | 44,75 | 00:00:00 | | 2004-09-24 | 44,10 | 4.859.600 | 44,37 | 44,04 | 44,25 | 00:00:00 | | 2004-09-27 | 44,46 | 7.707.500 | 44,84 | 43,04 | 43,04 | 00:00:00 | | 2004-09-28 | 44,92 | 5.832.000 | 45,34 | 44,50 | 44,68 | 00:00:00 | | 2004-09-29 | 45,07 | 4.889.500 | 45,07 | 44,64 | 44,78 | 00:00:00 | | 2004-09-30 | 33,00 | 145.015.500 | 34,02 | 32,46 | 33,40 | 00:00:00 | | 2004-10-01 | 33,31 | 57.510.000 | 33,97 | 33,20 | 33,69 | 00:00:00 | | 2004-10-04 | 34,23 | 35.389.500 | 34,32 | 33,73 | 34,27 | 00:00:00 | | 2004-10-05 | 33,43 | 27.476.700 | 34,25 | 33,43 | 34,24 | 00:00:00 | | 2004-10-06 | 31,67 | 48.441.900 | 33,16 | 31,66 | 33,12 | 00:00:00 | | 2004-10-07 | 30,98 | 51.443.700 | 31,25 | 30,18 | 31,15 | 00:00:00 | | 2004-10-08 | 30,34 | 22.404.400 | 31,12 | 30,34 | 30,80 | 00:00:00 | | 2004-10-11 | 30,74 | 24.169.300 | 31,14 | 29,75 | 30,34 | 00:00:00 | | 2004-10-12 | 30,85 | 17.180.200 | 31,00 | 30,29 | 30,53 | 00:00:00 | | 2004-10-13 | 30,07 | 23.976.700 | 31,20 | 29,93 | 31,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
