|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 27,83 | 7.693.600 | 28,04 | 27,55 | 28,00 | 00:00:00 | | 2005-09-27 | 27,45 | 7.444.000 | 27,93 | 27,41 | 27,90 | 00:00:00 | | 2005-09-28 | 27,52 | 8.352.200 | 27,83 | 27,24 | 27,24 | 00:00:00 | | 2005-09-29 | 27,32 | 8.965.700 | 27,60 | 26,97 | 27,59 | 00:00:00 | | 2005-09-30 | 27,21 | 11.924.500 | 27,43 | 27,13 | 27,25 | 00:00:00 | | 2005-10-03 | 27,25 | 11.026.100 | 27,65 | 27,25 | 27,42 | 00:00:00 | | 2005-10-04 | 27,20 | 9.509.500 | 27,65 | 27,10 | 27,65 | 00:00:00 | | 2005-10-05 | 26,89 | 7.750.400 | 27,28 | 26,88 | 27,15 | 00:00:00 | | 2005-10-06 | 26,83 | 20.746.000 | 27,84 | 26,64 | 27,80 | 00:00:00 | | 2005-10-07 | 25,85 | 14.317.500 | 27,53 | 25,50 | 27,35 | 00:00:00 | | 2005-10-10 | 26,90 | 12.567.500 | 26,97 | 26,21 | 26,50 | 00:00:00 | | 2005-10-11 | 26,75 | 10.508.000 | 27,14 | 26,58 | 27,10 | 00:00:00 | | 2005-10-12 | 26,78 | 8.281.500 | 27,24 | 26,74 | 27,24 | 00:00:00 | | 2005-10-13 | 26,81 | 7.462.500 | 27,19 | 26,71 | 26,80 | 00:00:00 | | 2005-10-14 | 27,16 | 8.366.200 | 27,20 | 26,59 | 26,83 | 00:00:00 | | 2005-10-17 | 27,08 | 5.513.700 | 27,32 | 26,67 | 27,10 | 00:00:00 | | 2005-10-18 | 27,05 | 10.435.200 | 27,34 | 26,85 | 26,89 | 00:00:00 | | 2005-10-19 | 26,92 | 8.604.700 | 27,15 | 26,78 | 27,12 | 00:00:00 | | 2005-10-20 | 26,92 | 9.406.100 | 27,32 | 26,62 | 27,00 | 00:00:00 | | 2005-10-21 | 26,18 | 9.551.400 | 27,05 | 26,13 | 26,92 | 00:00:00 | | 2005-10-24 | 27,00 | 9.666.700 | 27,04 | 26,13 | 26,94 | 00:00:00 | | 2005-10-25 | 27,02 | 6.925.900 | 27,11 | 26,72 | 26,75 | 00:00:00 | | 2005-10-26 | 27,19 | 6.803.000 | 27,25 | 26,91 | 26,92 | 00:00:00 | | 2005-10-27 | 26,92 | 6.419.400 | 27,19 | 26,92 | 27,01 | 00:00:00 | | 2005-10-28 | 27,54 | 10.430.900 | 27,57 | 27,20 | 27,38 | 00:00:00 | | 2005-10-31 | 28,22 | 12.677.700 | 28,26 | 27,65 | 27,73 | 00:00:00 | | 2005-11-01 | 28,52 | 11.689.200 | 28,64 | 28,20 | 28,45 | 00:00:00 | | 2005-11-02 | 28,41 | 9.633.200 | 28,46 | 27,80 | 28,24 | 00:00:00 | | 2005-11-03 | 29,48 | 38.110.500 | 30,90 | 28,39 | 28,45 | 00:00:00 | | 2005-11-04 | 29,22 | 9.770.500 | 29,50 | 29,01 | 29,40 | 00:00:00 | | 2005-11-07 | 29,45 | 5.711.800 | 29,46 | 29,00 | 29,22 | 00:00:00 | | 2005-11-08 | 29,37 | 6.742.000 | 29,83 | 29,34 | 29,48 | 00:00:00 | | 2005-11-09 | 29,59 | 6.525.400 | 29,72 | 29,15 | 29,15 | 00:00:00 | | 2005-11-10 | 30,03 | 8.243.000 | 30,10 | 29,59 | 29,70 | 00:00:00 | | 2005-11-11 | 30,03 | 8.658.600 | 30,08 | 29,58 | 30,08 | 00:00:00 | | 2005-11-14 | 30,23 | 8.421.500 | 30,24 | 29,97 | 30,00 | 00:00:00 | | 2005-11-15 | 30,02 | 10.031.600 | 30,36 | 29,94 | 30,20 | 00:00:00 | | 2005-11-16 | 29,78 | 8.269.200 | 30,25 | 29,59 | 30,11 | 00:00:00 | | 2005-11-17 | 29,61 | 7.457.000 | 30,02 | 29,52 | 29,99 | 00:00:00 | | 2005-11-18 | 30,42 | 13.621.100 | 30,45 | 29,65 | 29,92 | 00:00:00 | | 2005-11-21 | 30,47 | 7.832.000 | 30,54 | 30,18 | 30,41 | 00:00:00 | | 2005-11-22 | 30,51 | 6.643.200 | 30,64 | 30,27 | 30,48 | 00:00:00 | | 2005-11-23 | 30,81 | 5.763.700 | 30,87 | 30,41 | 30,60 | 00:00:00 | | 2005-11-25 | 30,98 | 3.484.500 | 31,01 | 30,66 | 30,80 | 00:00:00 | | 2005-11-28 | 29,56 | 26.204.000 | 31,01 | 29,29 | 31,01 | 00:00:00 | | 2005-11-29 | 30,02 | 17.168.400 | 30,31 | 29,60 | 29,60 | 00:00:00 | | 2005-11-30 | 29,40 | 10.346.400 | 29,95 | 29,37 | 29,74 | 00:00:00 | | 2005-12-01 | 29,68 | 9.595.900 | 29,87 | 29,35 | 29,69 | 00:00:00 | | 2005-12-02 | 29,97 | 6.936.300 | 30,00 | 29,62 | 29,63 | 00:00:00 | | 2005-12-05 | 30,11 | 9.057.900 | 30,13 | 29,70 | 29,77 | 00:00:00 | | 2005-12-06 | 30,13 | 8.561.100 | 30,42 | 30,05 | 30,11 | 00:00:00 | | 2005-12-07 | 30,29 | 9.162.500 | 30,51 | 29,92 | 30,03 | 00:00:00 | | 2005-12-08 | 29,68 | 13.319.000 | 30,39 | 29,62 | 30,20 | 00:00:00 | | 2005-12-09 | 29,13 | 17.835.500 | 29,24 | 28,76 | 29,02 | 00:00:00 | | 2005-12-12 | 28,41 | 24.204.600 | 29,60 | 27,99 | 28,75 | 00:00:00 | | 2005-12-13 | 28,90 | 12.925.700 | 29,15 | 28,50 | 28,53 | 00:00:00 | | 2005-12-14 | 29,20 | 16.000.300 | 29,76 | 28,88 | 28,90 | 00:00:00 | | 2005-12-15 | 29,77 | 17.071.800 | 30,20 | 29,50 | 29,70 | 00:00:00 | | 2005-12-16 | 30,01 | 16.605.000 | 30,09 | 29,60 | 29,60 | 00:00:00 | | 2005-12-19 | 32,25 | 38.722.700 | 32,30 | 30,95 | 30,95 | 00:00:00 | | 2005-12-20 | 31,99 | 15.658.400 | 32,35 | 31,81 | 32,11 | 00:00:00 | | 2005-12-21 | 31,93 | 7.368.200 | 32,14 | 31,83 | 32,14 | 00:00:00 | | 2005-12-22 | 32,01 | 7.444.600 | 32,04 | 31,70 | 31,89 | 00:00:00 | | 2005-12-23 | 32,20 | 4.808.900 | 32,24 | 31,61 | 31,61 | 00:00:00 | | 2005-12-27 | 31,94 | 6.366.200 | 32,24 | 31,81 | 32,10 | 00:00:00 | | 2005-12-28 | 31,91 | 6.475.300 | 32,19 | 31,80 | 32,04 | 00:00:00 | | 2005-12-29 | 32,35 | 7.650.500 | 32,54 | 32,08 | 32,08 | 00:00:00 | | 2005-12-30 | 31,81 | 8.295.000 | 32,35 | 31,76 | 32,35 | 00:00:00 | | 2006-01-03 | 32,75 | 11.627.600 | 32,87 | 31,81 | 32,52 | 00:00:00 | | 2006-01-04 | 33,13 | 12.547.200 | 33,20 | 32,75 | 32,75 | 00:00:00 | | 2006-01-05 | 33,18 | 15.633.500 | 33,39 | 32,50 | 32,92 | 00:00:00 | | 2006-01-06 | 33,12 | 9.328.300 | 33,36 | 32,87 | 33,09 | 00:00:00 | | 2006-01-09 | 33,66 | 15.937.900 | 33,66 | 32,75 | 33,22 | 00:00:00 | | 2006-01-10 | 33,33 | 8.979.400 | 33,45 | 33,13 | 33,45 | 00:00:00 | | 2006-01-11 | 33,46 | 9.547.300 | 33,59 | 33,31 | 33,49 | 00:00:00 | | 2006-01-12 | 33,48 | 7.148.600 | 33,58 | 33,35 | 33,56 | 00:00:00 | | 2006-01-13 | 33,47 | 7.080.400 | 33,72 | 33,35 | 33,53 | 00:00:00 | | 2006-01-17 | 33,21 | 10.258.100 | 33,65 | 33,01 | 33,11 | 00:00:00 | | 2006-01-18 | 33,03 | 9.141.200 | 33,42 | 32,95 | 33,12 | 00:00:00 | | 2006-01-19 | 33,32 | 9.322.400 | 33,63 | 33,22 | 33,36 | 00:00:00 | | 2006-01-20 | 33,25 | 10.139.100 | 33,43 | 33,01 | 33,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
