|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 92,00 | 7.350.100 | 92,25 | 90,81 | 90,87 | 00:00:00 | | 2000-12-14 | 91,00 | 3.592.100 | 91,75 | 90,69 | 91,31 | 00:00:00 | | 2000-12-15 | 90,37 | 10.666.400 | 92,00 | 89,87 | 91,00 | 00:00:00 | | 2000-12-18 | 89,31 | 4.996.300 | 90,44 | 88,81 | 90,00 | 00:00:00 | | 2000-12-19 | 91,50 | 5.052.700 | 92,31 | 88,12 | 88,12 | 00:00:00 | | 2000-12-20 | 93,37 | 9.651.900 | 95,12 | 92,44 | 93,00 | 00:00:00 | | 2000-12-21 | 92,50 | 7.347.300 | 93,62 | 91,00 | 93,00 | 00:00:00 | | 2000-12-22 | 90,50 | 4.879.400 | 92,87 | 90,25 | 92,87 | 00:00:00 | | 2000-12-26 | 92,69 | 3.636.300 | 93,25 | 90,44 | 90,87 | 00:00:00 | | 2000-12-27 | 92,69 | 5.028.300 | 94,69 | 92,62 | 92,75 | 00:00:00 | | 2000-12-28 | 94,75 | 3.131.600 | 94,75 | 93,44 | 93,62 | 00:00:00 | | 2000-12-29 | 93,62 | 3.737.100 | 95,94 | 93,44 | 95,00 | 00:00:00 | | 2001-01-02 | 93,00 | 6.042.900 | 95,25 | 92,50 | 93,37 | 00:00:00 | | 2001-01-03 | 89,12 | 9.836.000 | 93,00 | 88,12 | 92,81 | 00:00:00 | | 2001-01-04 | 85,00 | 18.325.900 | 88,56 | 83,75 | 88,44 | 00:00:00 | | 2001-01-05 | 83,31 | 9.350.500 | 85,81 | 83,12 | 85,00 | 00:00:00 | | 2001-01-08 | 83,50 | 4.907.600 | 84,50 | 82,69 | 84,00 | 00:00:00 | | 2001-01-09 | 84,00 | 6.097.100 | 85,00 | 83,06 | 83,94 | 00:00:00 | | 2001-01-10 | 83,19 | 6.172.900 | 84,81 | 82,06 | 84,06 | 00:00:00 | | 2001-01-11 | 81,62 | 6.659.900 | 83,62 | 80,87 | 83,50 | 00:00:00 | | 2001-01-12 | 81,44 | 5.038.600 | 83,31 | 81,00 | 81,87 | 00:00:00 | | 2001-01-16 | 83,31 | 5.500.900 | 84,44 | 80,50 | 81,37 | 00:00:00 | | 2001-01-17 | 81,25 | 6.459.000 | 83,31 | 81,00 | 83,00 | 00:00:00 | | 2001-01-18 | 82,87 | 5.191.200 | 84,00 | 81,37 | 81,50 | 00:00:00 | | 2001-01-19 | 82,44 | 5.380.400 | 83,69 | 82,12 | 82,12 | 00:00:00 | | 2001-01-22 | 82,31 | 4.398.300 | 83,62 | 82,12 | 83,62 | 00:00:00 | | 2001-01-23 | 79,56 | 11.432.900 | 80,87 | 78,56 | 80,87 | 00:00:00 | | 2001-01-24 | 78,94 | 8.412.000 | 80,00 | 78,62 | 79,75 | 00:00:00 | | 2001-01-25 | 81,87 | 7.299.200 | 82,00 | 79,44 | 79,56 | 00:00:00 | | 2001-01-26 | 82,25 | 5.292.300 | 84,00 | 81,94 | 82,75 | 00:00:00 | | 2001-01-29 | 80,31 | 4.093.500 | 83,45 | 79,80 | 82,30 | 00:00:00 | | 2001-01-30 | 81,00 | 3.670.400 | 81,50 | 80,01 | 80,89 | 00:00:00 | | 2001-01-31 | 82,18 | 5.963.700 | 83,00 | 79,80 | 80,80 | 00:00:00 | | 2001-02-01 | 84,48 | 5.037.500 | 84,48 | 82,18 | 82,75 | 00:00:00 | | 2001-02-02 | 83,97 | 4.246.000 | 85,32 | 83,55 | 84,50 | 00:00:00 | | 2001-02-05 | 84,48 | 2.997.500 | 85,55 | 83,97 | 83,97 | 00:00:00 | | 2001-02-06 | 84,36 | 3.598.400 | 84,88 | 84,00 | 84,49 | 00:00:00 | | 2001-02-07 | 81,85 | 7.800.800 | 84,77 | 81,60 | 84,37 | 00:00:00 | | 2001-02-08 | 82,97 | 10.004.900 | 84,00 | 79,76 | 80,85 | 00:00:00 | | 2001-02-09 | 82,72 | 3.921.000 | 82,97 | 82,06 | 82,90 | 00:00:00 | | 2001-02-12 | 82,98 | 3.809.300 | 83,28 | 82,05 | 82,97 | 00:00:00 | | 2001-02-13 | 80,75 | 5.801.600 | 82,73 | 79,53 | 82,25 | 00:00:00 | | 2001-02-14 | 79,63 | 3.760.500 | 80,73 | 79,62 | 80,30 | 00:00:00 | | 2001-02-15 | 78,10 | 7.836.200 | 78,25 | 76,40 | 78,00 | 00:00:00 | | 2001-02-16 | 77,29 | 5.762.800 | 78,20 | 76,88 | 77,50 | 00:00:00 | | 2001-02-20 | 77,90 | 4.336.100 | 78,42 | 77,05 | 77,31 | 00:00:00 | | 2001-02-21 | 78,71 | 4.273.700 | 79,60 | 78,48 | 78,69 | 00:00:00 | | 2001-02-22 | 77,70 | 5.187.100 | 78,91 | 76,60 | 78,71 | 00:00:00 | | 2001-02-23 | 77,08 | 5.132.000 | 77,93 | 76,70 | 77,05 | 00:00:00 | | 2001-02-26 | 79,33 | 4.205.000 | 79,50 | 76,70 | 77,10 | 00:00:00 | | 2001-02-27 | 79,91 | 4.129.500 | 79,99 | 78,00 | 78,00 | 00:00:00 | | 2001-02-28 | 80,20 | 6.320.100 | 81,42 | 79,75 | 79,91 | 00:00:00 | | 2001-03-01 | 79,75 | 4.571.100 | 81,03 | 79,66 | 80,50 | 00:00:00 | | 2001-03-02 | 80,15 | 3.483.000 | 80,40 | 79,45 | 79,45 | 00:00:00 | | 2001-03-05 | 79,53 | 3.372.100 | 79,90 | 78,20 | 79,50 | 00:00:00 | | 2001-03-06 | 77,45 | 5.382.600 | 78,91 | 76,78 | 78,90 | 00:00:00 | | 2001-03-07 | 74,40 | 8.060.500 | 76,11 | 73,00 | 76,11 | 00:00:00 | | 2001-03-08 | 74,79 | 7.748.000 | 75,56 | 73,60 | 75,55 | 00:00:00 | | 2001-03-09 | 75,69 | 5.024.700 | 76,26 | 75,09 | 75,70 | 00:00:00 | | 2001-03-12 | 74,15 | 5.024.600 | 75,73 | 73,55 | 75,50 | 00:00:00 | | 2001-03-13 | 72,93 | 8.717.800 | 73,65 | 71,20 | 73,10 | 00:00:00 | | 2001-03-14 | 71,93 | 5.597.900 | 72,72 | 71,12 | 72,00 | 00:00:00 | | 2001-03-15 | 74,05 | 7.524.200 | 74,05 | 71,49 | 71,93 | 00:00:00 | | 2001-03-16 | 71,45 | 9.553.500 | 73,50 | 70,69 | 73,21 | 00:00:00 | | 2001-03-19 | 72,07 | 4.700.100 | 72,90 | 71,19 | 71,40 | 00:00:00 | | 2001-03-20 | 70,25 | 5.297.000 | 72,54 | 70,05 | 72,49 | 00:00:00 | | 2001-03-21 | 67,96 | 5.762.500 | 69,85 | 67,52 | 69,55 | 00:00:00 | | 2001-03-22 | 69,71 | 7.424.200 | 70,20 | 66,00 | 67,50 | 00:00:00 | | 2001-03-23 | 68,98 | 8.551.900 | 70,65 | 67,70 | 68,85 | 00:00:00 | | 2001-03-26 | 71,48 | 5.351.100 | 71,90 | 69,55 | 70,00 | 00:00:00 | | 2001-03-27 | 73,61 | 5.639.900 | 74,00 | 71,90 | 72,50 | 00:00:00 | | 2001-03-28 | 75,15 | 4.856.600 | 75,36 | 73,06 | 73,50 | 00:00:00 | | 2001-03-29 | 74,20 | 5.395.900 | 76,65 | 73,13 | 74,30 | 00:00:00 | | 2001-03-30 | 75,90 | 4.633.300 | 76,30 | 73,98 | 74,20 | 00:00:00 | | 2001-04-02 | 74,25 | 5.063.200 | 75,99 | 73,56 | 75,40 | 00:00:00 | | 2001-04-03 | 72,81 | 5.946.800 | 75,75 | 72,40 | 74,26 | 00:00:00 | | 2001-04-04 | 74,48 | 5.091.100 | 75,06 | 72,05 | 72,95 | 00:00:00 | | 2001-04-05 | 75,78 | 5.105.500 | 75,89 | 74,01 | 74,48 | 00:00:00 | | 2001-04-06 | 76,42 | 4.687.900 | 76,54 | 74,35 | 75,00 | 00:00:00 | | 2001-04-09 | 78,00 | 4.423.000 | 78,00 | 76,60 | 77,05 | 00:00:00 | | 2001-04-10 | 78,39 | 5.908.000 | 78,69 | 77,50 | 78,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
