|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 68,11 | 3.390.600 | 68,63 | 67,13 | 67,25 | 00:00:00 | | 2001-08-06 | 67,42 | 3.235.800 | 68,53 | 67,24 | 68,11 | 00:00:00 | | 2001-08-07 | 68,48 | 2.903.800 | 68,51 | 67,36 | 67,55 | 00:00:00 | | 2001-08-08 | 67,85 | 4.171.700 | 68,80 | 67,70 | 67,77 | 00:00:00 | | 2001-08-09 | 67,82 | 4.936.100 | 67,97 | 67,11 | 67,55 | 00:00:00 | | 2001-08-10 | 69,03 | 4.286.700 | 69,44 | 67,73 | 67,78 | 00:00:00 | | 2001-08-13 | 69,65 | 3.561.900 | 69,95 | 69,30 | 69,48 | 00:00:00 | | 2001-08-14 | 70,00 | 3.544.200 | 70,02 | 69,40 | 69,80 | 00:00:00 | | 2001-08-15 | 68,90 | 4.782.400 | 70,77 | 68,67 | 70,00 | 00:00:00 | | 2001-08-16 | 69,99 | 4.797.200 | 70,25 | 68,40 | 69,00 | 00:00:00 | | 2001-08-17 | 69,15 | 3.634.000 | 70,24 | 68,61 | 70,00 | 00:00:00 | | 2001-08-20 | 70,58 | 4.615.900 | 70,80 | 69,35 | 69,35 | 00:00:00 | | 2001-08-21 | 70,75 | 4.364.900 | 71,50 | 69,75 | 70,28 | 00:00:00 | | 2001-08-22 | 71,22 | 6.562.900 | 71,24 | 69,15 | 69,95 | 00:00:00 | | 2001-08-23 | 68,51 | 9.349.200 | 70,30 | 68,05 | 70,10 | 00:00:00 | | 2001-08-24 | 69,02 | 5.270.200 | 69,25 | 67,70 | 68,00 | 00:00:00 | | 2001-08-27 | 68,70 | 3.129.000 | 69,42 | 68,40 | 68,80 | 00:00:00 | | 2001-08-28 | 68,01 | 3.300.500 | 69,21 | 67,91 | 68,25 | 00:00:00 | | 2001-08-29 | 67,14 | 3.191.800 | 68,39 | 67,05 | 67,90 | 00:00:00 | | 2001-08-30 | 65,99 | 4.199.300 | 67,69 | 65,65 | 66,65 | 00:00:00 | | 2001-08-31 | 65,10 | 3.913.000 | 66,78 | 64,76 | 65,65 | 00:00:00 | | 2001-09-04 | 65,30 | 6.248.100 | 66,48 | 65,05 | 65,20 | 00:00:00 | | 2001-09-05 | 67,70 | 6.475.000 | 67,90 | 64,70 | 65,32 | 00:00:00 | | 2001-09-06 | 65,75 | 5.013.700 | 67,58 | 65,51 | 67,20 | 00:00:00 | | 2001-09-07 | 64,30 | 4.841.800 | 65,35 | 64,15 | 65,35 | 00:00:00 | | 2001-09-10 | 66,10 | 5.481.000 | 66,50 | 63,51 | 64,00 | 00:00:00 | | 2001-09-17 | 67,15 | 9.095.500 | 68,10 | 66,15 | 67,95 | 00:00:00 | | 2001-09-18 | 68,31 | 7.291.200 | 69,08 | 66,83 | 67,15 | 00:00:00 | | 2001-09-19 | 67,86 | 8.629.400 | 69,24 | 66,55 | 68,95 | 00:00:00 | | 2001-09-20 | 66,85 | 8.044.600 | 67,62 | 66,60 | 67,00 | 00:00:00 | | 2001-09-21 | 65,70 | 13.284.200 | 67,19 | 63,79 | 64,00 | 00:00:00 | | 2001-09-24 | 63,99 | 9.768.600 | 66,65 | 63,37 | 65,70 | 00:00:00 | | 2001-09-25 | 62,45 | 11.876.300 | 64,00 | 60,85 | 63,00 | 00:00:00 | | 2001-09-26 | 63,35 | 7.702.300 | 63,69 | 62,44 | 62,44 | 00:00:00 | | 2001-09-27 | 66,21 | 6.569.800 | 66,94 | 63,89 | 63,98 | 00:00:00 | | 2001-09-28 | 66,60 | 7.548.000 | 67,88 | 65,16 | 67,80 | 00:00:00 | | 2001-10-01 | 68,32 | 7.876.800 | 68,32 | 66,65 | 66,85 | 00:00:00 | | 2001-10-02 | 68,44 | 4.496.700 | 68,47 | 67,12 | 68,32 | 00:00:00 | | 2001-10-03 | 67,66 | 5.802.100 | 68,45 | 66,28 | 68,45 | 00:00:00 | | 2001-10-04 | 67,10 | 5.397.500 | 67,99 | 66,35 | 67,73 | 00:00:00 | | 2001-10-05 | 68,26 | 4.709.200 | 68,40 | 66,75 | 67,10 | 00:00:00 | | 2001-10-08 | 68,60 | 3.508.600 | 69,00 | 67,78 | 67,95 | 00:00:00 | | 2001-10-09 | 67,93 | 3.557.300 | 68,47 | 67,14 | 68,30 | 00:00:00 | | 2001-10-10 | 68,49 | 4.011.800 | 69,20 | 67,38 | 67,73 | 00:00:00 | | 2001-10-11 | 68,18 | 5.280.700 | 68,60 | 67,54 | 68,45 | 00:00:00 | | 2001-10-12 | 69,16 | 4.826.200 | 69,28 | 67,87 | 68,25 | 00:00:00 | | 2001-10-15 | 69,95 | 4.071.300 | 70,00 | 68,80 | 68,80 | 00:00:00 | | 2001-10-16 | 69,31 | 4.522.300 | 70,60 | 68,70 | 70,00 | 00:00:00 | | 2001-10-17 | 69,05 | 5.127.000 | 69,65 | 68,40 | 68,81 | 00:00:00 | | 2001-10-18 | 66,30 | 7.105.100 | 67,95 | 66,07 | 67,65 | 00:00:00 | | 2001-10-19 | 65,38 | 6.823.200 | 66,30 | 64,75 | 66,25 | 00:00:00 | | 2001-10-22 | 67,26 | 5.894.400 | 67,67 | 65,38 | 65,39 | 00:00:00 | | 2001-10-23 | 66,95 | 3.995.700 | 68,20 | 66,51 | 68,20 | 00:00:00 | | 2001-10-24 | 67,00 | 3.826.800 | 67,80 | 66,16 | 66,20 | 00:00:00 | | 2001-10-25 | 66,49 | 4.636.800 | 67,29 | 65,28 | 66,40 | 00:00:00 | | 2001-10-26 | 65,80 | 4.003.700 | 66,46 | 65,60 | 66,45 | 00:00:00 | | 2001-10-29 | 65,23 | 3.039.800 | 66,07 | 65,15 | 65,50 | 00:00:00 | | 2001-10-30 | 64,75 | 4.014.100 | 65,15 | 63,98 | 65,02 | 00:00:00 | | 2001-10-31 | 63,81 | 4.138.100 | 64,96 | 63,80 | 64,73 | 00:00:00 | | 2001-11-01 | 64,20 | 5.559.000 | 64,90 | 63,42 | 63,81 | 00:00:00 | | 2001-11-02 | 65,03 | 4.158.900 | 65,25 | 64,00 | 64,00 | 00:00:00 | | 2001-11-05 | 65,38 | 4.008.600 | 66,21 | 65,16 | 65,53 | 00:00:00 | | 2001-11-06 | 65,44 | 4.608.400 | 65,61 | 64,11 | 64,60 | 00:00:00 | | 2001-11-07 | 64,74 | 3.906.900 | 66,14 | 64,45 | 65,44 | 00:00:00 | | 2001-11-08 | 65,22 | 4.199.700 | 65,79 | 64,58 | 64,85 | 00:00:00 | | 2001-11-09 | 64,61 | 3.278.600 | 65,78 | 64,45 | 65,20 | 00:00:00 | | 2001-11-12 | 64,38 | 4.320.300 | 64,80 | 63,50 | 64,10 | 00:00:00 | | 2001-11-13 | 64,58 | 5.825.200 | 65,06 | 63,75 | 64,43 | 00:00:00 | | 2001-11-14 | 64,89 | 4.872.300 | 65,52 | 64,31 | 64,88 | 00:00:00 | | 2001-11-15 | 64,66 | 5.175.600 | 65,55 | 64,54 | 64,97 | 00:00:00 | | 2001-11-16 | 64,90 | 5.476.800 | 65,39 | 64,05 | 65,20 | 00:00:00 | | 2001-11-19 | 64,59 | 6.800.400 | 64,64 | 63,75 | 64,50 | 00:00:00 | | 2001-11-20 | 64,14 | 5.477.600 | 64,60 | 63,90 | 64,00 | 00:00:00 | | 2001-11-21 | 65,58 | 4.542.700 | 65,62 | 64,05 | 64,14 | 00:00:00 | | 2001-11-23 | 65,93 | 2.340.200 | 66,13 | 65,00 | 65,58 | 00:00:00 | | 2001-11-26 | 67,05 | 6.192.800 | 68,01 | 65,76 | 65,85 | 00:00:00 | | 2001-11-27 | 66,59 | 5.022.400 | 67,88 | 66,00 | 67,05 | 00:00:00 | | 2001-11-28 | 65,35 | 4.422.700 | 66,97 | 65,25 | 66,71 | 00:00:00 | | 2001-11-29 | 66,85 | 4.825.200 | 66,89 | 65,85 | 66,10 | 00:00:00 | | 2001-11-30 | 67,75 | 5.648.700 | 68,13 | 67,00 | 67,00 | 00:00:00 | | 2001-12-03 | 68,50 | 5.155.500 | 68,50 | 66,85 | 67,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
