|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 33,25 | 10.139.100 | 33,43 | 33,01 | 33,32 | 00:00:00 | | 2006-01-23 | 32,83 | 7.769.700 | 33,21 | 32,76 | 33,14 | 00:00:00 | | 2006-01-24 | 32,78 | 7.711.000 | 33,01 | 32,61 | 32,73 | 00:00:00 | | 2006-01-25 | 33,19 | 8.122.300 | 33,24 | 32,55 | 32,70 | 00:00:00 | | 2006-01-26 | 33,95 | 11.075.200 | 34,05 | 33,32 | 33,34 | 00:00:00 | | 2006-01-27 | 34,70 | 10.949.400 | 34,85 | 33,71 | 33,80 | 00:00:00 | | 2006-01-30 | 34,46 | 10.054.500 | 34,65 | 34,06 | 34,41 | 00:00:00 | | 2006-01-31 | 34,50 | 14.980.800 | 34,88 | 34,39 | 34,87 | 00:00:00 | | 2006-02-01 | 34,66 | 8.721.500 | 34,74 | 34,20 | 34,27 | 00:00:00 | | 2006-02-02 | 33,82 | 10.660.400 | 34,73 | 33,70 | 34,55 | 00:00:00 | | 2006-02-03 | 34,39 | 10.410.400 | 34,64 | 33,82 | 34,50 | 00:00:00 | | 2006-02-06 | 33,83 | 6.760.300 | 34,29 | 33,74 | 34,24 | 00:00:00 | | 2006-02-07 | 33,69 | 6.745.800 | 34,40 | 33,56 | 33,70 | 00:00:00 | | 2006-02-08 | 34,29 | 9.348.400 | 34,48 | 33,64 | 33,90 | 00:00:00 | | 2006-02-09 | 34,34 | 8.609.400 | 34,70 | 34,30 | 34,48 | 00:00:00 | | 2006-02-10 | 34,31 | 7.243.400 | 34,40 | 33,66 | 33,70 | 00:00:00 | | 2006-02-13 | 34,31 | 5.723.700 | 34,69 | 34,13 | 34,32 | 00:00:00 | | 2006-02-14 | 34,67 | 6.626.800 | 34,72 | 34,35 | 34,51 | 00:00:00 | | 2006-02-15 | 35,29 | 12.796.700 | 35,30 | 34,58 | 34,58 | 00:00:00 | | 2006-02-16 | 35,98 | 12.323.900 | 36,08 | 34,98 | 35,00 | 00:00:00 | | 2006-02-17 | 36,05 | 11.737.600 | 36,06 | 35,52 | 35,98 | 00:00:00 | | 2006-02-21 | 35,59 | 9.821.900 | 36,65 | 35,47 | 36,52 | 00:00:00 | | 2006-02-22 | 35,92 | 11.982.400 | 36,25 | 35,50 | 35,81 | 00:00:00 | | 2006-02-23 | 35,41 | 10.516.300 | 35,70 | 35,29 | 35,55 | 00:00:00 | | 2006-02-24 | 35,10 | 6.529.800 | 35,54 | 35,00 | 35,54 | 00:00:00 | | 2006-02-27 | 35,36 | 8.139.400 | 35,59 | 35,02 | 35,02 | 00:00:00 | | 2006-02-28 | 34,86 | 8.523.100 | 35,29 | 34,86 | 35,09 | 00:00:00 | | 2006-03-01 | 34,96 | 7.650.100 | 35,16 | 34,71 | 35,05 | 00:00:00 | | 2006-03-02 | 35,12 | 9.072.700 | 35,26 | 34,71 | 34,75 | 00:00:00 | | 2006-03-03 | 35,19 | 6.615.400 | 35,42 | 34,75 | 34,94 | 00:00:00 | | 2006-03-06 | 34,96 | 8.012.400 | 35,35 | 34,80 | 35,11 | 00:00:00 | | 2006-03-07 | 34,90 | 5.514.100 | 35,00 | 34,68 | 34,96 | 00:00:00 | | 2006-03-08 | 34,68 | 5.717.000 | 34,85 | 34,34 | 34,60 | 00:00:00 | | 2006-03-09 | 34,51 | 5.120.300 | 34,65 | 34,39 | 34,57 | 00:00:00 | | 2006-03-10 | 34,76 | 5.915.200 | 34,96 | 34,50 | 34,75 | 00:00:00 | | 2006-03-13 | 35,20 | 8.153.200 | 35,35 | 34,75 | 34,78 | 00:00:00 | | 2006-03-14 | 35,10 | 5.906.300 | 35,46 | 34,95 | 35,10 | 00:00:00 | | 2006-03-15 | 35,16 | 5.119.200 | 35,27 | 34,88 | 35,00 | 00:00:00 | | 2006-03-16 | 35,28 | 6.167.100 | 35,51 | 34,96 | 35,00 | 00:00:00 | | 2006-03-17 | 35,64 | 8.743.300 | 35,69 | 35,35 | 35,47 | 00:00:00 | | 2006-03-20 | 35,66 | 5.649.500 | 35,93 | 35,42 | 35,54 | 00:00:00 | | 2006-03-21 | 35,89 | 7.387.200 | 36,18 | 35,64 | 35,86 | 00:00:00 | | 2006-03-22 | 36,23 | 6.214.200 | 36,32 | 35,55 | 35,55 | 00:00:00 | | 2006-03-23 | 36,20 | 5.502.400 | 36,50 | 35,91 | 36,10 | 00:00:00 | | 2006-03-24 | 36,05 | 5.098.700 | 36,32 | 36,00 | 36,12 | 00:00:00 | | 2006-03-27 | 36,02 | 5.835.600 | 36,25 | 35,80 | 35,91 | 00:00:00 | | 2006-03-28 | 35,65 | 6.385.400 | 36,15 | 35,51 | 36,04 | 00:00:00 | | 2006-03-29 | 35,80 | 8.209.300 | 36,08 | 35,56 | 35,73 | 00:00:00 | | 2006-03-30 | 35,61 | 7.383.500 | 36,14 | 35,22 | 35,72 | 00:00:00 | | 2006-03-31 | 35,23 | 8.812.600 | 35,92 | 35,03 | 35,77 | 00:00:00 | | 2006-04-03 | 35,41 | 10.015.900 | 35,61 | 35,31 | 35,47 | 00:00:00 | | 2006-04-04 | 35,48 | 9.065.900 | 35,90 | 35,41 | 35,75 | 00:00:00 | | 2006-04-05 | 35,99 | 8.904.700 | 36,09 | 35,36 | 35,38 | 00:00:00 | | 2006-04-06 | 34,84 | 21.045.200 | 35,04 | 34,26 | 34,62 | 00:00:00 | | 2006-04-07 | 34,47 | 11.054.100 | 34,79 | 34,30 | 34,50 | 00:00:00 | | 2006-04-10 | 34,42 | 7.595.000 | 34,79 | 34,35 | 34,41 | 00:00:00 | | 2006-04-11 | 34,06 | 13.406.000 | 35,10 | 33,79 | 34,42 | 00:00:00 | | 2006-04-12 | 33,85 | 8.252.300 | 34,03 | 33,62 | 33,90 | 00:00:00 | | 2006-04-13 | 33,94 | 5.535.000 | 34,00 | 33,65 | 33,65 | 00:00:00 | | 2006-04-17 | 33,80 | 5.330.800 | 33,94 | 33,55 | 33,90 | 00:00:00 | | 2006-04-18 | 34,48 | 9.102.200 | 34,49 | 33,72 | 33,73 | 00:00:00 | | 2006-04-19 | 34,40 | 6.324.100 | 34,78 | 34,22 | 34,45 | 00:00:00 | | 2006-04-20 | 35,00 | 8.367.700 | 35,26 | 34,52 | 34,62 | 00:00:00 | | 2006-04-21 | 34,74 | 11.507.400 | 35,19 | 34,25 | 35,19 | 00:00:00 | | 2006-04-24 | 34,37 | 6.851.600 | 34,74 | 34,12 | 34,32 | 00:00:00 | | 2006-04-25 | 34,24 | 5.495.500 | 34,39 | 33,90 | 34,29 | 00:00:00 | | 2006-04-26 | 34,32 | 6.556.500 | 34,80 | 34,21 | 34,30 | 00:00:00 | | 2006-04-27 | 34,60 | 6.502.600 | 34,94 | 34,00 | 34,00 | 00:00:00 | | 2006-04-28 | 34,42 | 7.130.000 | 34,70 | 34,18 | 34,42 | 00:00:00 | | 2006-05-01 | 34,24 | 7.481.000 | 34,85 | 34,05 | 34,67 | 00:00:00 | | 2006-05-02 | 34,48 | 6.221.900 | 34,56 | 33,99 | 34,24 | 00:00:00 | | 2006-05-03 | 34,15 | 7.617.000 | 34,68 | 34,06 | 34,50 | 00:00:00 | | 2006-05-04 | 34,31 | 6.211.800 | 34,40 | 34,08 | 34,08 | 00:00:00 | | 2006-05-05 | 34,48 | 7.036.300 | 34,55 | 34,04 | 34,44 | 00:00:00 | | 2006-05-08 | 34,45 | 6.393.700 | 34,79 | 34,25 | 34,77 | 00:00:00 | | 2006-05-09 | 34,43 | 8.481.300 | 34,94 | 34,33 | 34,45 | 00:00:00 | | 2006-05-10 | 34,67 | 8.004.600 | 34,78 | 34,30 | 34,44 | 00:00:00 | | 2006-05-11 | 34,51 | 7.270.400 | 34,89 | 34,41 | 34,61 | 00:00:00 | | 2006-05-12 | 34,29 | 8.282.500 | 34,83 | 34,18 | 34,48 | 00:00:00 | | 2006-05-15 | 34,69 | 10.329.900 | 35,28 | 34,31 | 34,53 | 00:00:00 | | 2006-05-16 | 35,12 | 8.921.600 | 35,40 | 34,80 | 34,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
