|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-10-18 | 72,21 | 12.225.953 | 72,40 | 71,42 | 72,15 | 00:00:00 | | 2018-10-19 | 72,35 | 14.513.382 | 72,66 | 71,94 | 72,30 | 00:00:00 | | 2018-10-22 | 72,57 | 11.834.377 | 73,49 | 71,85 | 72,97 | 00:00:00 | | 2018-10-23 | 71,79 | 3.391.694 | 72,33 | 71,43 | 72,16 | 00:00:00 | | 2018-10-24 | 70,54 | 14.645.170 | 72,64 | 70,23 | 71,82 | 00:00:00 | | 2018-10-25 | 69,96 | 20.566.489 | 70,57 | 66,10 | 66,94 | 00:00:00 | | 2018-10-26 | 70,40 | 16.950.648 | 70,78 | 68,88 | 69,77 | 00:00:00 | | 2018-10-29 | 71,45 | 18.839.556 | 73,03 | 70,55 | 71,37 | 00:00:00 | | 2018-10-30 | 72,87 | 18.937.000 | 72,96 | 71,50 | 71,69 | 00:00:00 | | 2018-10-31 | 73,61 | 15.863.094 | 74,49 | 72,77 | 73,41 | 00:00:00 | | 2018-11-01 | 73,12 | 13.843.503 | 74,04 | 72,67 | 73,80 | 00:00:00 | | 2018-11-02 | 72,27 | 12.898.685 | 73,70 | 71,62 | 73,57 | 00:00:00 | | 2018-11-05 | 73,12 | 12.330.465 | 73,57 | 70,12 | 71,96 | 00:00:00 | | 2018-11-06 | 73,31 | 10.246.061 | 73,80 | 72,75 | 72,94 | 00:00:00 | | 2018-11-07 | 75,08 | 18.670.454 | 75,33 | 73,84 | 74,10 | 00:00:00 | | 2018-11-08 | 75,48 | 13.010.204 | 75,69 | 74,62 | 74,89 | 00:00:00 | | 2018-11-09 | 74,86 | 14.656.305 | 75,99 | 74,80 | 75,86 | 00:00:00 | | 2018-11-12 | 74,65 | 4.436.430 | 75,26 | 74,50 | 75,13 | 00:00:00 | | 2018-11-13 | 74,61 | 15.827.652 | 75,27 | 74,01 | 75,22 | 00:00:00 | | 2018-11-14 | 74,09 | 9.481.140 | 74,96 | 73,68 | 74,95 | 00:00:00 | | 2018-11-15 | 74,84 | 11.860.325 | 74,87 | 73,13 | 73,50 | 00:00:00 | | 2018-11-16 | 76,06 | 13.725.173 | 76,25 | 74,55 | 74,74 | 00:00:00 | | 2018-11-19 | 76,35 | 16.422.353 | 76,61 | 75,59 | 76,22 | 00:00:00 | | 2018-11-20 | 74,78 | 13.588.213 | 76,36 | 74,65 | 76,01 | 00:00:00 | | 2018-11-21 | 74,79 | 9.054.477 | 75,07 | 74,18 | 74,92 | 00:00:00 | | 2018-11-23 | 74,67 | 3.521.792 | 75,30 | 74,01 | 74,13 | 00:00:00 | | 2018-11-26 | 75,44 | 10.884.388 | 75,75 | 74,79 | 74,99 | 00:00:00 | | 2018-11-27 | 76,34 | 14.623.737 | 76,52 | 75,07 | 75,07 | 00:00:00 | | 2018-11-28 | 77,23 | 12.047.786 | 77,36 | 76,27 | 76,80 | 00:00:00 | | 2018-11-29 | 77,91 | 10.905.810 | 78,48 | 77,11 | 77,19 | 00:00:00 | | 2018-11-30 | 79,34 | 21.355.692 | 79,49 | 77,72 | 77,84 | 00:00:00 | | 2018-12-03 | 79,22 | 12.578.505 | 79,58 | 78,28 | 79,52 | 00:00:00 | | 2018-12-04 | 79,37 | 4.330.639 | 80,19 | 79,18 | 79,30 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
