|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 28,43 | 10.140.800 | 28,85 | 28,15 | 28,20 | 00:00:00 | | 2005-02-08 | 28,80 | 8.983.600 | 28,84 | 28,26 | 28,31 | 00:00:00 | | 2005-02-09 | 28,70 | 9.403.400 | 29,23 | 28,61 | 28,80 | 00:00:00 | | 2005-02-10 | 28,76 | 6.534.300 | 28,95 | 28,50 | 28,80 | 00:00:00 | | 2005-02-11 | 29,21 | 8.711.000 | 29,34 | 28,69 | 28,75 | 00:00:00 | | 2005-02-14 | 29,41 | 6.681.200 | 29,45 | 29,02 | 29,11 | 00:00:00 | | 2005-02-15 | 29,35 | 7.737.300 | 29,71 | 29,14 | 29,28 | 00:00:00 | | 2005-02-16 | 29,02 | 8.376.600 | 29,18 | 28,77 | 29,10 | 00:00:00 | | 2005-02-17 | 28,85 | 8.118.000 | 29,10 | 28,49 | 29,02 | 00:00:00 | | 2005-02-18 | 32,61 | 58.730.300 | 32,61 | 29,48 | 29,48 | 00:00:00 | | 2005-02-22 | 31,21 | 35.930.900 | 32,60 | 31,18 | 32,60 | 00:00:00 | | 2005-02-23 | 31,76 | 12.335.400 | 32,00 | 31,28 | 31,54 | 00:00:00 | | 2005-02-24 | 31,99 | 7.522.200 | 32,02 | 31,55 | 31,80 | 00:00:00 | | 2005-02-25 | 31,90 | 8.274.600 | 32,16 | 31,52 | 31,80 | 00:00:00 | | 2005-02-28 | 31,70 | 14.488.400 | 32,02 | 31,37 | 31,90 | 00:00:00 | | 2005-03-01 | 32,13 | 9.345.900 | 32,19 | 31,83 | 32,06 | 00:00:00 | | 2005-03-02 | 31,60 | 9.358.600 | 31,91 | 31,30 | 31,85 | 00:00:00 | | 2005-03-03 | 31,58 | 7.179.800 | 31,71 | 31,10 | 31,66 | 00:00:00 | | 2005-03-04 | 31,68 | 7.322.900 | 31,78 | 31,20 | 31,69 | 00:00:00 | | 2005-03-07 | 31,70 | 7.663.400 | 31,79 | 31,56 | 31,75 | 00:00:00 | | 2005-03-08 | 31,73 | 6.709.600 | 31,94 | 31,66 | 31,75 | 00:00:00 | | 2005-03-09 | 31,83 | 7.384.400 | 31,95 | 31,56 | 31,74 | 00:00:00 | | 2005-03-10 | 32,16 | 7.789.400 | 32,28 | 31,87 | 31,99 | 00:00:00 | | 2005-03-11 | 32,16 | 6.125.600 | 32,33 | 32,02 | 32,28 | 00:00:00 | | 2005-03-14 | 32,29 | 5.539.000 | 32,39 | 32,00 | 32,19 | 00:00:00 | | 2005-03-15 | 32,00 | 6.295.200 | 32,50 | 31,95 | 32,50 | 00:00:00 | | 2005-03-16 | 31,70 | 7.575.900 | 32,14 | 31,52 | 32,00 | 00:00:00 | | 2005-03-17 | 31,72 | 6.605.000 | 31,81 | 31,52 | 31,63 | 00:00:00 | | 2005-03-18 | 32,04 | 11.280.400 | 32,04 | 31,42 | 31,85 | 00:00:00 | | 2005-03-21 | 31,84 | 6.743.400 | 32,05 | 31,77 | 32,05 | 00:00:00 | | 2005-03-22 | 31,98 | 8.181.600 | 32,09 | 31,70 | 32,00 | 00:00:00 | | 2005-03-23 | 32,06 | 8.962.700 | 32,36 | 31,90 | 31,95 | 00:00:00 | | 2005-03-24 | 31,87 | 5.628.600 | 32,14 | 31,80 | 32,09 | 00:00:00 | | 2005-03-28 | 31,76 | 6.061.200 | 32,09 | 31,70 | 32,08 | 00:00:00 | | 2005-03-29 | 32,01 | 7.657.700 | 32,17 | 31,76 | 31,77 | 00:00:00 | | 2005-03-30 | 32,44 | 7.754.600 | 32,46 | 32,01 | 32,15 | 00:00:00 | | 2005-03-31 | 32,37 | 8.012.900 | 32,60 | 32,16 | 32,41 | 00:00:00 | | 2005-04-01 | 32,31 | 6.922.500 | 32,68 | 32,23 | 32,67 | 00:00:00 | | 2005-04-04 | 32,50 | 8.573.200 | 32,54 | 32,06 | 32,38 | 00:00:00 | | 2005-04-05 | 33,04 | 10.618.100 | 33,15 | 32,60 | 32,69 | 00:00:00 | | 2005-04-06 | 32,89 | 7.760.900 | 33,43 | 32,76 | 33,24 | 00:00:00 | | 2005-04-07 | 33,49 | 20.244.500 | 33,51 | 31,98 | 32,40 | 00:00:00 | | 2005-04-08 | 33,33 | 7.271.500 | 33,74 | 33,18 | 33,70 | 00:00:00 | | 2005-04-11 | 33,14 | 4.930.800 | 33,59 | 33,05 | 33,45 | 00:00:00 | | 2005-04-12 | 33,81 | 7.908.000 | 33,82 | 32,95 | 33,05 | 00:00:00 | | 2005-04-13 | 34,52 | 25.685.600 | 35,30 | 33,52 | 33,81 | 00:00:00 | | 2005-04-14 | 34,78 | 14.166.500 | 34,97 | 34,53 | 34,60 | 00:00:00 | | 2005-04-15 | 34,80 | 19.490.900 | 36,26 | 34,76 | 35,24 | 00:00:00 | | 2005-04-18 | 34,43 | 10.407.000 | 34,75 | 34,00 | 34,75 | 00:00:00 | | 2005-04-19 | 34,68 | 8.203.800 | 34,83 | 34,13 | 34,65 | 00:00:00 | | 2005-04-20 | 34,07 | 8.629.800 | 34,56 | 33,60 | 34,40 | 00:00:00 | | 2005-04-21 | 34,28 | 9.455.100 | 34,98 | 33,95 | 34,97 | 00:00:00 | | 2005-04-22 | 34,20 | 7.137.500 | 34,40 | 33,93 | 34,28 | 00:00:00 | | 2005-04-25 | 33,92 | 7.912.500 | 34,09 | 33,52 | 34,08 | 00:00:00 | | 2005-04-26 | 33,60 | 7.348.800 | 33,98 | 33,40 | 33,89 | 00:00:00 | | 2005-04-27 | 33,49 | 7.091.700 | 33,85 | 33,36 | 33,61 | 00:00:00 | | 2005-04-28 | 33,79 | 6.113.300 | 33,84 | 33,28 | 33,45 | 00:00:00 | | 2005-04-29 | 33,90 | 7.928.400 | 34,15 | 33,51 | 33,70 | 00:00:00 | | 2005-05-02 | 34,00 | 5.647.000 | 34,13 | 33,70 | 34,07 | 00:00:00 | | 2005-05-03 | 34,42 | 7.169.500 | 34,43 | 34,00 | 34,15 | 00:00:00 | | 2005-05-04 | 34,93 | 6.974.300 | 34,95 | 34,31 | 34,33 | 00:00:00 | | 2005-05-05 | 34,75 | 8.119.900 | 35,05 | 34,35 | 34,93 | 00:00:00 | | 2005-05-06 | 34,16 | 7.254.600 | 35,20 | 34,01 | 34,85 | 00:00:00 | | 2005-05-09 | 34,20 | 7.019.600 | 34,24 | 33,79 | 34,02 | 00:00:00 | | 2005-05-10 | 33,88 | 6.238.800 | 34,13 | 33,65 | 34,10 | 00:00:00 | | 2005-05-11 | 33,50 | 6.516.800 | 33,94 | 33,40 | 33,88 | 00:00:00 | | 2005-05-12 | 33,64 | 5.638.100 | 33,80 | 33,40 | 33,55 | 00:00:00 | | 2005-05-13 | 33,46 | 7.537.100 | 33,75 | 33,31 | 33,75 | 00:00:00 | | 2005-05-16 | 33,45 | 6.159.300 | 33,59 | 33,30 | 33,57 | 00:00:00 | | 2005-05-17 | 33,01 | 12.347.200 | 33,08 | 32,59 | 33,00 | 00:00:00 | | 2005-05-18 | 32,95 | 10.863.600 | 33,24 | 32,64 | 33,23 | 00:00:00 | | 2005-05-19 | 32,79 | 6.232.300 | 32,86 | 32,55 | 32,75 | 00:00:00 | | 2005-05-20 | 32,62 | 9.018.000 | 32,95 | 32,62 | 32,89 | 00:00:00 | | 2005-05-23 | 32,63 | 5.842.800 | 32,96 | 32,48 | 32,50 | 00:00:00 | | 2005-05-24 | 32,74 | 7.886.700 | 33,25 | 32,74 | 32,86 | 00:00:00 | | 2005-05-25 | 32,54 | 6.720.100 | 32,88 | 32,46 | 32,75 | 00:00:00 | | 2005-05-26 | 32,35 | 8.386.400 | 32,69 | 32,22 | 32,69 | 00:00:00 | | 2005-05-27 | 32,45 | 5.104.100 | 32,58 | 32,31 | 32,40 | 00:00:00 | | 2005-05-31 | 32,44 | 13.455.700 | 32,55 | 32,28 | 32,45 | 00:00:00 | | 2005-06-01 | 32,19 | 7.830.000 | 32,40 | 31,91 | 32,20 | 00:00:00 | | 2005-06-02 | 32,23 | 5.178.100 | 32,25 | 32,00 | 32,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
