|
 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 | | 2001-04-10 | 78,39 | 5.908.000 | 78,69 | 77,50 | 78,50 | 00:00:00 | | 2001-04-11 | 77,15 | 4.830.300 | 77,53 | 76,63 | 77,39 | 00:00:00 | | 2001-04-12 | 79,50 | 4.808.800 | 79,70 | 76,40 | 76,40 | 00:00:00 | | 2001-04-16 | 79,10 | 4.368.800 | 80,42 | 78,50 | 79,50 | 00:00:00 | | 2001-04-17 | 80,85 | 4.757.100 | 80,85 | 78,49 | 78,50 | 00:00:00 | | 2001-04-18 | 79,30 | 7.827.400 | 80,42 | 78,20 | 79,89 | 00:00:00 | | 2001-04-19 | 78,27 | 5.396.000 | 78,97 | 77,40 | 78,73 | 00:00:00 | | 2001-04-20 | 73,61 | 16.101.300 | 75,90 | 72,00 | 75,50 | 00:00:00 | | 2001-04-23 | 74,25 | 5.852.000 | 74,90 | 73,99 | 74,45 | 00:00:00 | | 2001-04-24 | 73,46 | 4.865.400 | 75,00 | 73,05 | 74,25 | 00:00:00 | | 2001-04-25 | 74,86 | 4.465.800 | 74,98 | 73,31 | 73,46 | 00:00:00 | | 2001-04-26 | 74,85 | 4.575.000 | 75,55 | 74,12 | 74,61 | 00:00:00 | | 2001-04-27 | 75,65 | 3.980.900 | 75,95 | 74,50 | 75,00 | 00:00:00 | | 2001-04-30 | 75,97 | 4.446.800 | 76,65 | 75,75 | 76,44 | 00:00:00 | | 2001-05-01 | 75,60 | 4.646.200 | 75,94 | 75,05 | 75,15 | 00:00:00 | | 2001-05-02 | 74,91 | 4.357.000 | 75,60 | 74,25 | 75,55 | 00:00:00 | | 2001-05-03 | 75,27 | 3.755.400 | 75,84 | 74,45 | 75,05 | 00:00:00 | | 2001-05-04 | 76,37 | 3.188.400 | 76,87 | 74,82 | 75,05 | 00:00:00 | | 2001-05-07 | 76,90 | 2.829.100 | 77,00 | 75,35 | 76,29 | 00:00:00 | | 2001-05-08 | 76,44 | 3.072.100 | 76,54 | 75,38 | 76,10 | 00:00:00 | | 2001-05-09 | 77,32 | 4.001.200 | 77,52 | 76,80 | 76,90 | 00:00:00 | | 2001-05-10 | 76,52 | 2.882.700 | 77,75 | 76,11 | 77,32 | 00:00:00 | | 2001-05-11 | 75,94 | 4.981.700 | 76,00 | 75,05 | 75,20 | 00:00:00 | | 2001-05-14 | 76,69 | 2.913.900 | 76,69 | 75,05 | 75,94 | 00:00:00 | | 2001-05-15 | 75,90 | 3.841.200 | 76,15 | 74,53 | 75,95 | 00:00:00 | | 2001-05-16 | 78,10 | 6.170.200 | 78,89 | 76,32 | 76,35 | 00:00:00 | | 2001-05-17 | 78,60 | 5.287.400 | 79,12 | 77,55 | 77,60 | 00:00:00 | | 2001-05-18 | 77,40 | 4.290.300 | 79,16 | 76,37 | 78,99 | 00:00:00 | | 2001-05-21 | 77,40 | 4.978.600 | 78,05 | 76,43 | 77,65 | 00:00:00 | | 2001-05-22 | 75,10 | 6.239.200 | 76,61 | 75,01 | 76,60 | 00:00:00 | | 2001-05-23 | 74,00 | 7.309.300 | 75,46 | 72,87 | 75,20 | 00:00:00 | | 2001-05-24 | 72,50 | 8.571.600 | 73,60 | 71,76 | 73,60 | 00:00:00 | | 2001-05-25 | 72,60 | 3.575.600 | 73,33 | 72,08 | 72,65 | 00:00:00 | | 2001-05-29 | 74,39 | 4.501.400 | 74,64 | 73,25 | 73,45 | 00:00:00 | | 2001-05-30 | 73,28 | 4.971.500 | 74,39 | 73,06 | 74,39 | 00:00:00 | | 2001-05-31 | 72,99 | 3.788.000 | 73,45 | 72,10 | 73,25 | 00:00:00 | | 2001-06-01 | 74,20 | 4.834.400 | 74,51 | 72,00 | 72,00 | 00:00:00 | | 2001-06-04 | 74,32 | 2.500.700 | 74,45 | 73,40 | 73,90 | 00:00:00 | | 2001-06-05 | 75,33 | 4.177.200 | 75,49 | 73,68 | 74,48 | 00:00:00 | | 2001-06-06 | 73,95 | 3.011.800 | 75,30 | 73,76 | 75,25 | 00:00:00 | | 2001-06-07 | 74,81 | 4.012.200 | 74,87 | 73,77 | 73,78 | 00:00:00 | | 2001-06-08 | 74,22 | 2.120.100 | 74,99 | 73,88 | 74,60 | 00:00:00 | | 2001-06-11 | 72,25 | 4.324.000 | 73,69 | 71,90 | 73,50 | 00:00:00 | | 2001-06-12 | 72,61 | 4.832.800 | 72,99 | 71,10 | 71,81 | 00:00:00 | | 2001-06-13 | 73,13 | 4.806.700 | 73,70 | 71,52 | 71,95 | 00:00:00 | | 2001-06-14 | 73,90 | 5.095.100 | 74,02 | 72,92 | 73,00 | 00:00:00 | | 2001-06-15 | 73,75 | 8.055.900 | 74,54 | 73,20 | 73,91 | 00:00:00 | | 2001-06-18 | 74,25 | 3.745.000 | 74,84 | 73,10 | 73,18 | 00:00:00 | | 2001-06-19 | 74,60 | 3.738.200 | 74,60 | 73,50 | 73,90 | 00:00:00 | | 2001-06-20 | 74,66 | 4.442.600 | 75,85 | 74,37 | 74,60 | 00:00:00 | | 2001-06-21 | 74,47 | 4.115.400 | 75,25 | 74,00 | 75,15 | 00:00:00 | | 2001-06-22 | 67,80 | 18.831.000 | 70,07 | 67,69 | 70,07 | 00:00:00 | | 2001-06-25 | 67,50 | 6.802.800 | 68,63 | 66,80 | 68,25 | 00:00:00 | | 2001-06-26 | 66,22 | 6.711.100 | 67,50 | 66,21 | 66,90 | 00:00:00 | | 2001-06-27 | 65,64 | 7.618.000 | 66,70 | 65,64 | 66,40 | 00:00:00 | | 2001-06-28 | 65,00 | 8.371.800 | 66,00 | 64,98 | 65,60 | 00:00:00 | | 2001-06-29 | 63,91 | 9.993.400 | 65,65 | 63,65 | 65,40 | 00:00:00 | | 2001-07-02 | 64,35 | 7.144.500 | 64,72 | 64,04 | 64,05 | 00:00:00 | | 2001-07-03 | 64,70 | 4.054.100 | 65,00 | 64,53 | 65,00 | 00:00:00 | | 2001-07-05 | 64,14 | 5.762.800 | 65,28 | 63,80 | 64,70 | 00:00:00 | | 2001-07-06 | 63,44 | 4.055.700 | 64,43 | 63,43 | 64,14 | 00:00:00 | | 2001-07-09 | 64,60 | 6.742.500 | 64,80 | 63,77 | 64,00 | 00:00:00 | | 2001-07-10 | 63,72 | 5.490.500 | 64,71 | 63,64 | 64,48 | 00:00:00 | | 2001-07-11 | 62,36 | 8.745.100 | 63,45 | 61,54 | 63,13 | 00:00:00 | | 2001-07-12 | 61,00 | 11.270.900 | 61,60 | 60,35 | 61,60 | 00:00:00 | | 2001-07-13 | 61,50 | 9.289.400 | 62,45 | 61,10 | 61,25 | 00:00:00 | | 2001-07-16 | 62,98 | 6.697.700 | 62,99 | 61,50 | 62,05 | 00:00:00 | | 2001-07-17 | 64,48 | 7.713.100 | 64,90 | 62,95 | 62,95 | 00:00:00 | | 2001-07-18 | 67,55 | 10.954.000 | 67,55 | 64,89 | 64,99 | 00:00:00 | | 2001-07-19 | 67,30 | 8.691.100 | 67,79 | 66,51 | 67,55 | 00:00:00 | | 2001-07-20 | 66,43 | 6.522.100 | 67,56 | 66,25 | 66,98 | 00:00:00 | | 2001-07-23 | 65,70 | 3.993.600 | 67,00 | 65,70 | 66,45 | 00:00:00 | | 2001-07-24 | 64,93 | 5.038.700 | 65,85 | 64,60 | 65,70 | 00:00:00 | | 2001-07-25 | 64,99 | 5.272.200 | 65,82 | 64,80 | 65,48 | 00:00:00 | | 2001-07-26 | 64,76 | 5.494.200 | 65,10 | 64,28 | 65,00 | 00:00:00 | | 2001-07-27 | 65,14 | 3.899.100 | 65,84 | 64,80 | 65,40 | 00:00:00 | | 2001-07-30 | 66,25 | 4.130.600 | 66,64 | 64,80 | 65,14 | 00:00:00 | | 2001-07-31 | 67,98 | 6.632.600 | 69,00 | 66,38 | 66,45 | 00:00:00 | | 2001-08-01 | 67,99 | 4.656.400 | 68,50 | 67,27 | 67,51 | 00:00:00 | | 2001-08-02 | 67,79 | 3.400.300 | 68,41 | 67,67 | 68,04 | 00:00:00 | | 2001-08-03 | 68,11 | 3.390.600 | 68,63 | 67,13 | 67,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
