|
 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 | | 2000-08-21 | 71,87 | 2.341.000 | 72,87 | 71,37 | 71,37 | 00:00:00 | | 2000-08-22 | 72,50 | 2.758.100 | 73,00 | 71,75 | 72,00 | 00:00:00 | | 2000-08-23 | 72,25 | 3.119.100 | 73,31 | 71,81 | 72,50 | 00:00:00 | | 2000-08-24 | 72,50 | 2.691.500 | 73,12 | 71,31 | 72,12 | 00:00:00 | | 2000-08-25 | 72,94 | 2.468.600 | 73,12 | 72,12 | 72,50 | 00:00:00 | | 2000-08-28 | 72,47 | 2.862.000 | 73,69 | 72,37 | 72,87 | 00:00:00 | | 2000-08-29 | 71,19 | 2.973.600 | 72,50 | 70,69 | 72,50 | 00:00:00 | | 2000-08-30 | 71,12 | 3.018.700 | 71,44 | 70,00 | 70,56 | 00:00:00 | | 2000-08-31 | 69,89 | 5.251.100 | 72,12 | 69,87 | 71,00 | 00:00:00 | | 2000-09-01 | 69,19 | 3.626.500 | 70,12 | 69,06 | 69,06 | 00:00:00 | | 2000-09-05 | 67,14 | 5.885.200 | 68,44 | 66,00 | 67,00 | 00:00:00 | | 2000-09-06 | 66,00 | 4.766.500 | 68,06 | 65,31 | 67,62 | 00:00:00 | | 2000-09-07 | 67,25 | 5.074.700 | 67,62 | 65,00 | 65,25 | 00:00:00 | | 2000-09-08 | 67,53 | 4.810.400 | 68,50 | 66,37 | 67,25 | 00:00:00 | | 2000-09-11 | 67,94 | 2.633.100 | 68,31 | 67,31 | 67,50 | 00:00:00 | | 2000-09-12 | 67,70 | 2.940.300 | 68,19 | 67,12 | 67,62 | 00:00:00 | | 2000-09-13 | 68,33 | 3.446.400 | 69,00 | 67,62 | 68,12 | 00:00:00 | | 2000-09-14 | 67,56 | 3.125.900 | 68,25 | 66,62 | 68,06 | 00:00:00 | | 2000-09-15 | 67,19 | 5.327.000 | 68,12 | 66,75 | 67,25 | 00:00:00 | | 2000-09-18 | 67,12 | 2.419.500 | 67,75 | 67,00 | 67,19 | 00:00:00 | | 2000-09-19 | 68,31 | 3.270.300 | 68,87 | 67,00 | 67,44 | 00:00:00 | | 2000-09-20 | 67,89 | 3.723.100 | 68,87 | 66,87 | 68,81 | 00:00:00 | | 2000-09-21 | 70,12 | 4.322.300 | 70,31 | 67,87 | 68,00 | 00:00:00 | | 2000-09-22 | 73,19 | 6.371.400 | 73,37 | 71,50 | 71,62 | 00:00:00 | | 2000-09-25 | 72,25 | 3.997.700 | 73,19 | 72,06 | 72,62 | 00:00:00 | | 2000-09-26 | 70,25 | 4.353.900 | 71,87 | 70,25 | 71,37 | 00:00:00 | | 2000-09-27 | 72,87 | 4.091.000 | 73,00 | 70,19 | 70,87 | 00:00:00 | | 2000-09-28 | 73,12 | 5.549.300 | 73,87 | 72,62 | 72,62 | 00:00:00 | | 2000-09-29 | 74,44 | 5.181.300 | 74,87 | 73,94 | 74,00 | 00:00:00 | | 2000-10-02 | 74,00 | 4.408.700 | 74,62 | 73,56 | 74,31 | 00:00:00 | | 2000-10-03 | 74,00 | 4.873.600 | 74,50 | 72,87 | 74,44 | 00:00:00 | | 2000-10-04 | 73,56 | 5.067.900 | 75,00 | 73,50 | 74,87 | 00:00:00 | | 2000-10-05 | 75,31 | 4.273.600 | 75,37 | 74,12 | 74,12 | 00:00:00 | | 2000-10-06 | 76,06 | 4.797.500 | 76,25 | 73,62 | 75,00 | 00:00:00 | | 2000-10-09 | 75,31 | 4.131.200 | 76,69 | 74,44 | 76,25 | 00:00:00 | | 2000-10-10 | 76,87 | 6.121.300 | 77,69 | 75,50 | 75,50 | 00:00:00 | | 2000-10-11 | 76,50 | 5.655.100 | 77,81 | 76,06 | 77,00 | 00:00:00 | | 2000-10-12 | 77,19 | 6.409.700 | 77,69 | 75,56 | 76,50 | 00:00:00 | | 2000-10-13 | 76,19 | 5.299.300 | 77,12 | 74,81 | 77,12 | 00:00:00 | | 2000-10-16 | 76,87 | 4.286.100 | 77,06 | 75,31 | 75,50 | 00:00:00 | | 2000-10-17 | 78,19 | 5.348.300 | 78,19 | 75,94 | 75,94 | 00:00:00 | | 2000-10-18 | 78,19 | 5.852.600 | 78,37 | 76,12 | 77,81 | 00:00:00 | | 2000-10-19 | 77,56 | 5.114.600 | 77,87 | 76,25 | 77,19 | 00:00:00 | | 2000-10-20 | 81,87 | 11.682.300 | 82,00 | 78,56 | 79,56 | 00:00:00 | | 2000-10-23 | 84,75 | 11.675.400 | 85,50 | 82,87 | 83,25 | 00:00:00 | | 2000-10-24 | 85,44 | 6.955.900 | 85,50 | 84,00 | 84,06 | 00:00:00 | | 2000-10-25 | 87,31 | 8.382.500 | 87,37 | 84,62 | 85,00 | 00:00:00 | | 2000-10-26 | 86,69 | 6.974.000 | 87,50 | 85,75 | 86,44 | 00:00:00 | | 2000-10-27 | 88,00 | 8.453.700 | 88,00 | 85,62 | 85,94 | 00:00:00 | | 2000-10-30 | 88,69 | 8.892.300 | 90,00 | 87,37 | 87,62 | 00:00:00 | | 2000-10-31 | 89,94 | 8.822.300 | 90,00 | 87,44 | 88,69 | 00:00:00 | | 2000-11-01 | 89,75 | 9.153.000 | 90,94 | 88,81 | 90,00 | 00:00:00 | | 2000-11-02 | 89,12 | 6.408.500 | 89,31 | 87,87 | 89,19 | 00:00:00 | | 2000-11-03 | 87,87 | 7.044.500 | 88,37 | 86,31 | 88,00 | 00:00:00 | | 2000-11-06 | 90,00 | 7.496.000 | 90,50 | 86,75 | 86,75 | 00:00:00 | | 2000-11-07 | 86,87 | 6.510.500 | 90,25 | 86,81 | 89,50 | 00:00:00 | | 2000-11-08 | 90,81 | 12.553.800 | 91,69 | 89,00 | 89,00 | 00:00:00 | | 2000-11-09 | 90,44 | 8.412.600 | 90,94 | 88,00 | 90,50 | 00:00:00 | | 2000-11-10 | 91,50 | 6.673.100 | 92,75 | 89,87 | 89,94 | 00:00:00 | | 2000-11-13 | 89,37 | 9.134.800 | 90,94 | 88,25 | 90,25 | 00:00:00 | | 2000-11-14 | 91,06 | 7.130.400 | 91,75 | 88,31 | 88,69 | 00:00:00 | | 2000-11-15 | 91,62 | 6.268.700 | 92,19 | 90,37 | 90,75 | 00:00:00 | | 2000-11-16 | 90,19 | 4.490.200 | 92,37 | 89,56 | 91,56 | 00:00:00 | | 2000-11-17 | 88,50 | 7.215.200 | 90,94 | 87,37 | 89,62 | 00:00:00 | | 2000-11-20 | 90,37 | 6.155.800 | 91,12 | 88,00 | 88,06 | 00:00:00 | | 2000-11-21 | 92,00 | 5.417.200 | 92,19 | 90,75 | 90,94 | 00:00:00 | | 2000-11-22 | 90,69 | 6.729.600 | 91,81 | 88,75 | 90,62 | 00:00:00 | | 2000-11-24 | 89,44 | 2.006.800 | 91,37 | 89,12 | 89,87 | 00:00:00 | | 2000-11-27 | 91,62 | 5.364.400 | 92,31 | 89,06 | 89,81 | 00:00:00 | | 2000-11-28 | 92,62 | 5.120.300 | 92,94 | 91,31 | 91,94 | 00:00:00 | | 2000-11-29 | 94,87 | 8.328.000 | 95,19 | 93,00 | 93,00 | 00:00:00 | | 2000-11-30 | 92,69 | 9.125.500 | 96,69 | 92,25 | 95,75 | 00:00:00 | | 2000-12-01 | 90,62 | 7.578.800 | 92,06 | 89,12 | 91,50 | 00:00:00 | | 2000-12-04 | 91,94 | 6.137.100 | 92,94 | 88,50 | 88,50 | 00:00:00 | | 2000-12-05 | 90,00 | 7.899.400 | 92,50 | 88,44 | 92,50 | 00:00:00 | | 2000-12-06 | 89,56 | 5.764.200 | 90,50 | 88,50 | 89,12 | 00:00:00 | | 2000-12-07 | 91,06 | 4.312.600 | 91,44 | 89,37 | 90,50 | 00:00:00 | | 2000-12-08 | 89,56 | 6.691.800 | 91,25 | 88,69 | 90,00 | 00:00:00 | | 2000-12-11 | 90,62 | 4.883.300 | 91,37 | 89,81 | 90,00 | 00:00:00 | | 2000-12-12 | 91,37 | 6.060.400 | 91,56 | 90,50 | 90,69 | 00:00:00 | | 2000-12-13 | 92,00 | 7.350.100 | 92,25 | 90,81 | 90,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
