|
 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 | | 2000-04-27 | 71,50 | 5.645.300 | 72,62 | 70,81 | 71,25 | 00:00:00 | | 2000-04-28 | 69,50 | 8.069.000 | 70,31 | 67,56 | 69,62 | 00:00:00 | | 2000-05-01 | 67,56 | 5.159.000 | 69,56 | 67,56 | 69,50 | 00:00:00 | | 2000-05-02 | 69,25 | 4.490.200 | 70,06 | 66,94 | 67,06 | 00:00:00 | | 2000-05-03 | 68,31 | 4.003.800 | 69,87 | 68,00 | 69,00 | 00:00:00 | | 2000-05-04 | 67,19 | 3.406.500 | 68,62 | 67,00 | 68,56 | 00:00:00 | | 2000-05-05 | 69,25 | 3.657.300 | 69,94 | 66,75 | 66,87 | 00:00:00 | | 2000-05-08 | 69,87 | 4.279.300 | 70,50 | 69,00 | 69,94 | 00:00:00 | | 2000-05-09 | 68,94 | 3.683.400 | 70,06 | 68,69 | 70,00 | 00:00:00 | | 2000-05-10 | 68,00 | 4.246.100 | 68,75 | 66,75 | 68,69 | 00:00:00 | | 2000-05-11 | 68,25 | 4.024.700 | 68,69 | 67,06 | 68,25 | 00:00:00 | | 2000-05-12 | 68,12 | 3.040.900 | 68,94 | 67,31 | 68,31 | 00:00:00 | | 2000-05-15 | 69,62 | 3.196.300 | 69,94 | 67,50 | 68,25 | 00:00:00 | | 2000-05-16 | 71,00 | 5.115.600 | 71,50 | 69,00 | 69,62 | 00:00:00 | | 2000-05-17 | 69,81 | 3.357.300 | 71,37 | 69,62 | 70,50 | 00:00:00 | | 2000-05-18 | 69,94 | 2.850.500 | 70,69 | 69,75 | 69,75 | 00:00:00 | | 2000-05-19 | 72,44 | 7.055.400 | 72,94 | 69,19 | 69,19 | 00:00:00 | | 2000-05-22 | 72,31 | 6.281.600 | 73,62 | 71,69 | 72,00 | 00:00:00 | | 2000-05-23 | 73,81 | 4.847.300 | 73,81 | 72,62 | 73,50 | 00:00:00 | | 2000-05-24 | 74,62 | 7.152.900 | 75,00 | 73,31 | 74,00 | 00:00:00 | | 2000-05-25 | 74,69 | 4.494.300 | 75,06 | 73,37 | 74,19 | 00:00:00 | | 2000-05-26 | 74,56 | 3.418.700 | 75,37 | 74,00 | 74,62 | 00:00:00 | | 2000-05-30 | 75,00 | 4.346.300 | 75,12 | 73,69 | 74,12 | 00:00:00 | | 2000-05-31 | 74,62 | 2.828.500 | 74,94 | 73,81 | 74,19 | 00:00:00 | | 2000-06-01 | 72,44 | 3.847.700 | 75,19 | 72,25 | 74,06 | 00:00:00 | | 2000-06-02 | 68,94 | 6.217.900 | 72,31 | 68,81 | 72,31 | 00:00:00 | | 2000-06-05 | 69,19 | 4.437.200 | 70,44 | 68,69 | 69,00 | 00:00:00 | | 2000-06-06 | 69,59 | 3.271.900 | 70,19 | 68,75 | 69,37 | 00:00:00 | | 2000-06-07 | 70,50 | 2.676.800 | 71,50 | 69,87 | 69,94 | 00:00:00 | | 2000-06-08 | 69,31 | 2.422.000 | 70,56 | 69,12 | 70,50 | 00:00:00 | | 2000-06-09 | 69,87 | 2.714.100 | 70,25 | 68,87 | 69,31 | 00:00:00 | | 2000-06-12 | 69,94 | 2.606.800 | 71,75 | 69,81 | 70,12 | 00:00:00 | | 2000-06-13 | 73,44 | 4.218.500 | 73,87 | 70,50 | 70,62 | 00:00:00 | | 2000-06-14 | 72,94 | 5.639.500 | 74,31 | 72,00 | 73,69 | 00:00:00 | | 2000-06-15 | 72,81 | 3.750.800 | 73,75 | 72,50 | 73,00 | 00:00:00 | | 2000-06-16 | 71,00 | 10.571.300 | 73,31 | 71,00 | 72,56 | 00:00:00 | | 2000-06-19 | 72,06 | 3.294.600 | 72,75 | 70,87 | 71,50 | 00:00:00 | | 2000-06-20 | 70,87 | 3.474.700 | 72,06 | 70,31 | 72,06 | 00:00:00 | | 2000-06-21 | 72,44 | 3.946.900 | 72,44 | 70,31 | 70,75 | 00:00:00 | | 2000-06-22 | 71,25 | 3.637.800 | 72,31 | 71,00 | 71,62 | 00:00:00 | | 2000-06-23 | 72,62 | 4.486.300 | 72,62 | 71,50 | 72,37 | 00:00:00 | | 2000-06-26 | 74,25 | 5.238.800 | 74,25 | 72,94 | 73,25 | 00:00:00 | | 2000-06-27 | 74,25 | 5.985.400 | 74,87 | 73,44 | 74,62 | 00:00:00 | | 2000-06-28 | 74,00 | 3.165.400 | 74,37 | 73,56 | 73,94 | 00:00:00 | | 2000-06-29 | 74,11 | 5.105.100 | 75,25 | 74,00 | 74,81 | 00:00:00 | | 2000-06-30 | 76,62 | 7.208.800 | 76,73 | 73,25 | 74,12 | 00:00:00 | | 2000-07-03 | 76,47 | 2.938.400 | 76,69 | 75,37 | 76,06 | 00:00:00 | | 2000-07-05 | 77,19 | 4.719.900 | 77,37 | 76,31 | 76,87 | 00:00:00 | | 2000-07-06 | 75,37 | 4.545.700 | 76,62 | 74,94 | 76,50 | 00:00:00 | | 2000-07-07 | 74,37 | 3.898.600 | 75,50 | 73,94 | 75,37 | 00:00:00 | | 2000-07-10 | 74,87 | 3.827.600 | 74,87 | 73,87 | 74,25 | 00:00:00 | | 2000-07-11 | 74,69 | 4.470.900 | 75,87 | 73,50 | 74,87 | 00:00:00 | | 2000-07-12 | 73,39 | 3.692.500 | 74,37 | 72,31 | 74,25 | 00:00:00 | | 2000-07-13 | 69,12 | 8.088.900 | 73,31 | 69,00 | 73,31 | 00:00:00 | | 2000-07-14 | 67,25 | 8.261.700 | 69,50 | 66,50 | 69,06 | 00:00:00 | | 2000-07-17 | 67,37 | 10.377.900 | 68,50 | 66,75 | 67,00 | 00:00:00 | | 2000-07-18 | 66,37 | 6.626.900 | 67,62 | 66,06 | 67,25 | 00:00:00 | | 2000-07-19 | 65,25 | 6.582.000 | 66,75 | 65,03 | 66,19 | 00:00:00 | | 2000-07-20 | 64,06 | 5.513.400 | 65,12 | 63,88 | 65,06 | 00:00:00 | | 2000-07-21 | 63,75 | 7.748.900 | 64,69 | 63,00 | 64,19 | 00:00:00 | | 2000-07-24 | 69,56 | 13.724.200 | 70,12 | 66,50 | 66,75 | 00:00:00 | | 2000-07-25 | 70,91 | 10.830.900 | 71,87 | 68,87 | 69,44 | 00:00:00 | | 2000-07-26 | 70,00 | 5.834.000 | 71,69 | 69,75 | 71,37 | 00:00:00 | | 2000-07-27 | 72,34 | 4.029.000 | 72,75 | 70,00 | 70,75 | 00:00:00 | | 2000-07-28 | 72,78 | 4.158.900 | 73,12 | 72,44 | 73,00 | 00:00:00 | | 2000-07-31 | 71,66 | 3.736.900 | 72,31 | 70,31 | 72,06 | 00:00:00 | | 2000-08-01 | 74,09 | 4.608.200 | 74,25 | 71,12 | 71,12 | 00:00:00 | | 2000-08-02 | 75,00 | 4.514.400 | 75,25 | 73,62 | 74,25 | 00:00:00 | | 2000-08-03 | 75,22 | 4.325.300 | 75,44 | 74,50 | 75,12 | 00:00:00 | | 2000-08-04 | 73,81 | 3.145.200 | 74,37 | 73,06 | 74,12 | 00:00:00 | | 2000-08-07 | 73,03 | 3.865.100 | 73,75 | 72,75 | 73,75 | 00:00:00 | | 2000-08-08 | 72,36 | 4.049.400 | 73,44 | 71,69 | 72,69 | 00:00:00 | | 2000-08-09 | 70,56 | 6.206.800 | 73,37 | 70,00 | 71,37 | 00:00:00 | | 2000-08-10 | 71,47 | 4.293.200 | 72,06 | 70,44 | 70,94 | 00:00:00 | | 2000-08-11 | 72,41 | 2.850.500 | 73,12 | 71,31 | 71,31 | 00:00:00 | | 2000-08-14 | 72,84 | 2.343.800 | 73,12 | 72,25 | 72,37 | 00:00:00 | | 2000-08-15 | 73,25 | 2.990.400 | 73,62 | 72,50 | 73,25 | 00:00:00 | | 2000-08-16 | 73,62 | 2.228.400 | 74,31 | 73,25 | 73,31 | 00:00:00 | | 2000-08-17 | 73,94 | 2.645.700 | 74,37 | 73,12 | 73,50 | 00:00:00 | | 2000-08-18 | 72,00 | 4.057.600 | 73,31 | 71,50 | 73,19 | 00:00:00 | | 2000-08-21 | 71,87 | 2.341.000 | 72,87 | 71,37 | 71,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
