|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 32,23 | 5.178.100 | 32,25 | 32,00 | 32,17 | 00:00:00 | | 2005-06-03 | 32,09 | 5.680.100 | 32,23 | 31,90 | 32,23 | 00:00:00 | | 2005-06-06 | 32,03 | 4.536.000 | 32,11 | 31,91 | 32,06 | 00:00:00 | | 2005-06-07 | 32,08 | 5.339.500 | 32,39 | 31,97 | 32,04 | 00:00:00 | | 2005-06-08 | 31,63 | 7.679.400 | 32,17 | 31,58 | 32,17 | 00:00:00 | | 2005-06-09 | 31,35 | 7.439.600 | 31,63 | 31,25 | 31,50 | 00:00:00 | | 2005-06-10 | 31,39 | 7.484.200 | 31,49 | 31,08 | 31,30 | 00:00:00 | | 2005-06-13 | 31,55 | 6.176.800 | 31,67 | 31,01 | 31,02 | 00:00:00 | | 2005-06-14 | 31,78 | 5.050.600 | 31,85 | 31,46 | 31,55 | 00:00:00 | | 2005-06-15 | 31,90 | 6.849.300 | 32,00 | 31,53 | 31,74 | 00:00:00 | | 2005-06-16 | 32,00 | 5.867.800 | 32,17 | 31,89 | 32,00 | 00:00:00 | | 2005-06-17 | 32,22 | 11.040.800 | 32,50 | 31,87 | 32,50 | 00:00:00 | | 2005-06-20 | 32,11 | 5.925.300 | 32,29 | 31,92 | 32,00 | 00:00:00 | | 2005-06-21 | 31,99 | 5.628.000 | 32,28 | 31,88 | 32,20 | 00:00:00 | | 2005-06-22 | 31,98 | 6.514.700 | 32,24 | 31,91 | 32,24 | 00:00:00 | | 2005-06-23 | 31,25 | 9.680.100 | 31,91 | 31,22 | 31,91 | 00:00:00 | | 2005-06-24 | 30,55 | 10.039.000 | 31,22 | 30,45 | 31,13 | 00:00:00 | | 2005-06-27 | 30,50 | 7.233.700 | 30,88 | 30,40 | 30,40 | 00:00:00 | | 2005-06-28 | 30,97 | 7.471.900 | 31,12 | 30,60 | 30,78 | 00:00:00 | | 2005-06-29 | 30,83 | 6.737.900 | 31,04 | 30,70 | 31,00 | 00:00:00 | | 2005-06-30 | 30,80 | 8.482.400 | 31,40 | 30,60 | 31,40 | 00:00:00 | | 2005-07-01 | 31,06 | 8.028.700 | 31,35 | 30,80 | 30,80 | 00:00:00 | | 2005-07-05 | 31,10 | 5.827.000 | 31,20 | 30,66 | 31,11 | 00:00:00 | | 2005-07-06 | 30,56 | 6.007.800 | 31,27 | 30,50 | 31,25 | 00:00:00 | | 2005-07-07 | 29,98 | 12.336.600 | 30,67 | 29,90 | 30,30 | 00:00:00 | | 2005-07-08 | 31,00 | 11.344.100 | 31,04 | 30,05 | 30,05 | 00:00:00 | | 2005-07-11 | 31,24 | 8.063.900 | 31,27 | 30,62 | 30,70 | 00:00:00 | | 2005-07-12 | 31,60 | 10.498.500 | 31,70 | 31,02 | 31,07 | 00:00:00 | | 2005-07-13 | 31,62 | 6.140.400 | 31,75 | 31,41 | 31,75 | 00:00:00 | | 2005-07-14 | 31,91 | 6.778.100 | 32,02 | 31,66 | 31,75 | 00:00:00 | | 2005-07-15 | 31,91 | 6.831.800 | 32,30 | 31,77 | 31,92 | 00:00:00 | | 2005-07-18 | 31,88 | 6.228.700 | 32,34 | 31,77 | 31,91 | 00:00:00 | | 2005-07-19 | 31,95 | 5.856.100 | 32,10 | 31,53 | 31,92 | 00:00:00 | | 2005-07-20 | 31,85 | 6.462.300 | 32,13 | 31,45 | 31,83 | 00:00:00 | | 2005-07-21 | 31,38 | 9.192.900 | 31,68 | 30,82 | 31,45 | 00:00:00 | | 2005-07-22 | 31,14 | 6.030.000 | 31,38 | 30,88 | 31,38 | 00:00:00 | | 2005-07-25 | 30,74 | 7.030.700 | 31,09 | 30,62 | 31,05 | 00:00:00 | | 2005-07-26 | 30,69 | 6.182.900 | 31,12 | 30,61 | 30,78 | 00:00:00 | | 2005-07-27 | 31,22 | 6.014.000 | 31,40 | 30,62 | 30,63 | 00:00:00 | | 2005-07-28 | 31,29 | 6.041.300 | 31,69 | 31,23 | 31,43 | 00:00:00 | | 2005-07-29 | 31,06 | 6.452.600 | 31,34 | 30,96 | 31,02 | 00:00:00 | | 2005-08-01 | 30,68 | 6.993.000 | 31,24 | 30,60 | 31,24 | 00:00:00 | | 2005-08-02 | 30,69 | 6.986.800 | 30,78 | 30,35 | 30,66 | 00:00:00 | | 2005-08-03 | 30,82 | 5.873.100 | 30,93 | 30,51 | 30,69 | 00:00:00 | | 2005-08-04 | 30,34 | 6.023.100 | 30,78 | 30,32 | 30,65 | 00:00:00 | | 2005-08-05 | 30,66 | 9.463.300 | 30,92 | 30,36 | 30,39 | 00:00:00 | | 2005-08-08 | 30,45 | 5.318.400 | 30,85 | 30,39 | 30,85 | 00:00:00 | | 2005-08-09 | 30,98 | 7.298.400 | 31,00 | 30,58 | 30,69 | 00:00:00 | | 2005-08-10 | 31,17 | 6.434.000 | 31,46 | 31,03 | 31,18 | 00:00:00 | | 2005-08-11 | 31,09 | 5.456.700 | 31,41 | 30,91 | 31,18 | 00:00:00 | | 2005-08-12 | 30,55 | 6.988.100 | 31,05 | 30,48 | 31,01 | 00:00:00 | | 2005-08-15 | 30,66 | 5.205.400 | 30,78 | 30,43 | 30,60 | 00:00:00 | | 2005-08-16 | 30,30 | 6.281.000 | 30,75 | 30,30 | 30,70 | 00:00:00 | | 2005-08-17 | 30,56 | 6.823.200 | 30,65 | 30,30 | 30,30 | 00:00:00 | | 2005-08-18 | 30,41 | 8.037.300 | 30,74 | 30,35 | 30,47 | 00:00:00 | | 2005-08-19 | 28,06 | 38.425.600 | 30,59 | 27,75 | 30,39 | 00:00:00 | | 2005-08-22 | 27,89 | 46.900.700 | 27,99 | 27,15 | 27,45 | 00:00:00 | | 2005-08-23 | 27,58 | 15.903.200 | 27,88 | 27,52 | 27,78 | 00:00:00 | | 2005-08-24 | 27,83 | 14.933.400 | 28,08 | 27,55 | 27,55 | 00:00:00 | | 2005-08-25 | 27,77 | 7.985.900 | 27,92 | 27,69 | 27,85 | 00:00:00 | | 2005-08-26 | 27,66 | 8.177.200 | 27,79 | 27,52 | 27,72 | 00:00:00 | | 2005-08-29 | 28,12 | 11.336.100 | 28,30 | 27,46 | 27,48 | 00:00:00 | | 2005-08-30 | 28,29 | 10.365.200 | 28,29 | 28,00 | 28,11 | 00:00:00 | | 2005-08-31 | 28,23 | 13.077.300 | 28,32 | 27,81 | 28,00 | 00:00:00 | | 2005-09-01 | 28,41 | 9.048.900 | 28,54 | 28,23 | 28,32 | 00:00:00 | | 2005-09-02 | 28,83 | 11.014.300 | 28,99 | 28,49 | 28,66 | 00:00:00 | | 2005-09-06 | 28,99 | 12.083.300 | 29,08 | 28,75 | 28,84 | 00:00:00 | | 2005-09-07 | 29,25 | 10.157.700 | 29,26 | 28,86 | 28,87 | 00:00:00 | | 2005-09-08 | 29,19 | 6.662.800 | 29,46 | 29,01 | 29,43 | 00:00:00 | | 2005-09-09 | 29,31 | 8.753.400 | 29,33 | 28,78 | 29,01 | 00:00:00 | | 2005-09-12 | 29,16 | 5.707.000 | 29,24 | 28,79 | 29,14 | 00:00:00 | | 2005-09-13 | 28,67 | 10.212.800 | 29,08 | 28,65 | 28,81 | 00:00:00 | | 2005-09-14 | 28,70 | 7.205.200 | 29,05 | 28,63 | 28,80 | 00:00:00 | | 2005-09-15 | 28,76 | 5.150.400 | 28,90 | 28,58 | 28,70 | 00:00:00 | | 2005-09-16 | 28,90 | 11.760.400 | 29,00 | 28,50 | 29,00 | 00:00:00 | | 2005-09-19 | 28,65 | 6.061.900 | 28,75 | 28,43 | 28,68 | 00:00:00 | | 2005-09-20 | 28,18 | 7.965.300 | 28,64 | 28,08 | 28,55 | 00:00:00 | | 2005-09-21 | 27,80 | 6.807.900 | 28,18 | 27,68 | 28,18 | 00:00:00 | | 2005-09-22 | 27,60 | 7.764.500 | 27,80 | 27,47 | 27,68 | 00:00:00 | | 2005-09-23 | 27,62 | 5.938.500 | 27,75 | 27,41 | 27,66 | 00:00:00 | | 2005-09-26 | 27,83 | 7.693.600 | 28,04 | 27,55 | 28,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
