|
 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 | | 2002-04-01 | 57,60 | 7.535.500 | 57,80 | 57,26 | 57,63 | 00:00:00 | | 2002-04-02 | 57,44 | 7.076.300 | 57,75 | 56,80 | 57,60 | 00:00:00 | | 2002-04-03 | 57,29 | 6.824.700 | 57,74 | 56,95 | 57,67 | 00:00:00 | | 2002-04-04 | 55,80 | 13.694.400 | 56,25 | 55,25 | 56,15 | 00:00:00 | | 2002-04-05 | 55,25 | 7.567.400 | 56,12 | 55,01 | 56,09 | 00:00:00 | | 2002-04-08 | 54,16 | 9.355.700 | 55,50 | 54,00 | 55,08 | 00:00:00 | | 2002-04-09 | 53,59 | 11.107.900 | 54,90 | 53,55 | 54,05 | 00:00:00 | | 2002-04-10 | 53,14 | 10.870.100 | 53,79 | 52,90 | 53,75 | 00:00:00 | | 2002-04-11 | 52,15 | 13.920.300 | 53,50 | 51,00 | 53,00 | 00:00:00 | | 2002-04-12 | 54,00 | 10.767.400 | 54,20 | 52,00 | 52,59 | 00:00:00 | | 2002-04-15 | 54,53 | 6.937.100 | 54,97 | 54,08 | 54,50 | 00:00:00 | | 2002-04-16 | 55,02 | 7.290.900 | 55,27 | 54,55 | 54,95 | 00:00:00 | | 2002-04-17 | 55,05 | 7.555.700 | 55,42 | 54,90 | 55,40 | 00:00:00 | | 2002-04-18 | 56,57 | 9.836.800 | 56,75 | 55,80 | 56,00 | 00:00:00 | | 2002-04-19 | 56,94 | 7.916.900 | 57,14 | 56,81 | 57,14 | 00:00:00 | | 2002-04-22 | 56,52 | 5.517.000 | 56,99 | 56,25 | 56,95 | 00:00:00 | | 2002-04-23 | 55,49 | 7.186.300 | 56,95 | 55,26 | 56,60 | 00:00:00 | | 2002-04-24 | 54,84 | 6.466.400 | 55,69 | 54,60 | 55,30 | 00:00:00 | | 2002-04-25 | 54,89 | 7.094.200 | 55,70 | 54,59 | 54,84 | 00:00:00 | | 2002-04-26 | 54,47 | 4.752.200 | 55,10 | 53,77 | 55,10 | 00:00:00 | | 2002-04-29 | 54,67 | 6.495.700 | 55,12 | 54,20 | 54,47 | 00:00:00 | | 2002-04-30 | 54,34 | 7.402.700 | 54,69 | 53,75 | 54,50 | 00:00:00 | | 2002-05-01 | 55,30 | 6.406.100 | 55,50 | 54,01 | 54,05 | 00:00:00 | | 2002-05-02 | 55,57 | 7.146.900 | 55,80 | 54,70 | 55,30 | 00:00:00 | | 2002-05-03 | 55,50 | 4.888.800 | 55,89 | 55,00 | 55,85 | 00:00:00 | | 2002-05-06 | 55,87 | 6.127.900 | 56,30 | 55,51 | 55,60 | 00:00:00 | | 2002-05-07 | 55,55 | 6.637.300 | 56,07 | 55,02 | 55,92 | 00:00:00 | | 2002-05-08 | 56,63 | 5.349.900 | 56,97 | 54,80 | 55,25 | 00:00:00 | | 2002-05-09 | 55,76 | 4.599.800 | 56,38 | 55,76 | 55,90 | 00:00:00 | | 2002-05-10 | 55,61 | 5.751.800 | 56,97 | 55,38 | 55,78 | 00:00:00 | | 2002-05-13 | 56,64 | 4.184.300 | 56,79 | 55,88 | 55,99 | 00:00:00 | | 2002-05-14 | 57,50 | 5.503.600 | 57,79 | 56,88 | 56,98 | 00:00:00 | | 2002-05-15 | 56,90 | 5.359.500 | 57,44 | 56,40 | 57,09 | 00:00:00 | | 2002-05-16 | 56,60 | 5.740.300 | 56,91 | 56,00 | 56,90 | 00:00:00 | | 2002-05-17 | 58,13 | 6.116.100 | 58,25 | 56,55 | 56,60 | 00:00:00 | | 2002-05-20 | 58,20 | 4.931.000 | 58,85 | 57,61 | 58,03 | 00:00:00 | | 2002-05-21 | 57,80 | 4.971.600 | 58,54 | 57,52 | 58,21 | 00:00:00 | | 2002-05-22 | 57,52 | 4.222.700 | 58,25 | 57,02 | 57,70 | 00:00:00 | | 2002-05-23 | 57,50 | 5.595.500 | 57,55 | 56,50 | 57,28 | 00:00:00 | | 2002-05-24 | 56,49 | 3.936.700 | 57,90 | 56,27 | 57,45 | 00:00:00 | | 2002-05-28 | 56,04 | 4.429.000 | 56,62 | 55,95 | 56,50 | 00:00:00 | | 2002-05-29 | 57,13 | 6.017.100 | 57,20 | 55,95 | 56,04 | 00:00:00 | | 2002-05-30 | 56,39 | 4.323.900 | 57,13 | 56,10 | 56,40 | 00:00:00 | | 2002-05-31 | 57,10 | 6.756.500 | 57,35 | 56,53 | 56,85 | 00:00:00 | | 2002-06-03 | 55,22 | 5.067.500 | 57,19 | 55,05 | 57,05 | 00:00:00 | | 2002-06-04 | 54,65 | 5.880.100 | 55,24 | 54,24 | 55,22 | 00:00:00 | | 2002-06-05 | 54,95 | 4.583.700 | 54,99 | 54,06 | 54,95 | 00:00:00 | | 2002-06-06 | 53,20 | 8.464.800 | 54,26 | 52,40 | 54,25 | 00:00:00 | | 2002-06-07 | 52,68 | 9.558.100 | 53,15 | 52,01 | 52,25 | 00:00:00 | | 2002-06-10 | 54,30 | 5.665.900 | 54,90 | 52,26 | 52,67 | 00:00:00 | | 2002-06-11 | 51,88 | 9.511.300 | 54,00 | 51,62 | 53,40 | 00:00:00 | | 2002-06-12 | 51,99 | 7.825.500 | 52,10 | 50,78 | 50,78 | 00:00:00 | | 2002-06-13 | 52,03 | 6.977.100 | 53,10 | 51,17 | 51,80 | 00:00:00 | | 2002-06-14 | 52,51 | 6.601.000 | 52,69 | 50,95 | 52,00 | 00:00:00 | | 2002-06-17 | 53,37 | 5.365.700 | 53,87 | 52,11 | 52,51 | 00:00:00 | | 2002-06-18 | 52,96 | 4.115.000 | 53,59 | 52,89 | 53,27 | 00:00:00 | | 2002-06-19 | 52,54 | 5.191.300 | 53,50 | 52,31 | 52,52 | 00:00:00 | | 2002-06-20 | 52,20 | 4.638.100 | 52,57 | 52,00 | 52,05 | 00:00:00 | | 2002-06-21 | 49,98 | 15.282.200 | 51,20 | 49,75 | 50,25 | 00:00:00 | | 2002-06-24 | 49,50 | 13.450.800 | 50,00 | 47,60 | 49,05 | 00:00:00 | | 2002-06-25 | 49,05 | 8.172.600 | 50,15 | 48,67 | 48,77 | 00:00:00 | | 2002-06-26 | 50,33 | 8.971.000 | 50,75 | 47,60 | 48,00 | 00:00:00 | | 2002-06-27 | 50,88 | 6.425.100 | 51,00 | 49,49 | 50,30 | 00:00:00 | | 2002-06-28 | 50,64 | 7.247.600 | 51,45 | 49,86 | 50,30 | 00:00:00 | | 2002-07-01 | 48,75 | 6.479.900 | 51,09 | 48,50 | 50,89 | 00:00:00 | | 2002-07-02 | 46,92 | 8.935.000 | 49,00 | 46,55 | 48,95 | 00:00:00 | | 2002-07-03 | 47,28 | 10.145.700 | 47,28 | 46,57 | 46,65 | 00:00:00 | | 2002-07-05 | 48,86 | 3.902.000 | 48,90 | 47,50 | 47,50 | 00:00:00 | | 2002-07-08 | 47,81 | 18.992.100 | 48,30 | 46,60 | 46,98 | 00:00:00 | | 2002-07-09 | 45,75 | 14.032.100 | 47,40 | 45,26 | 47,11 | 00:00:00 | | 2002-07-10 | 43,57 | 18.987.700 | 45,50 | 43,35 | 45,50 | 00:00:00 | | 2002-07-11 | 44,28 | 18.216.600 | 44,91 | 42,10 | 42,78 | 00:00:00 | | 2002-07-12 | 45,55 | 11.510.500 | 45,89 | 43,30 | 44,30 | 00:00:00 | | 2002-07-15 | 45,70 | 12.589.900 | 47,20 | 42,87 | 45,00 | 00:00:00 | | 2002-07-16 | 44,01 | 8.756.300 | 45,70 | 43,75 | 44,75 | 00:00:00 | | 2002-07-17 | 44,50 | 9.632.700 | 45,75 | 43,51 | 44,60 | 00:00:00 | | 2002-07-18 | 42,00 | 8.580.700 | 44,26 | 42,00 | 43,63 | 00:00:00 | | 2002-07-19 | 41,50 | 11.913.800 | 42,66 | 41,45 | 42,01 | 00:00:00 | | 2002-07-22 | 40,01 | 12.160.200 | 42,45 | 39,00 | 41,30 | 00:00:00 | | 2002-07-23 | 39,05 | 11.469.300 | 40,50 | 38,50 | 39,66 | 00:00:00 | | 2002-07-24 | 42,60 | 13.536.100 | 43,01 | 38,56 | 39,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
