Mercados españoles cerrados en 5 hrs 38 min

Merck KGaA (0O14.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
179,74+8,94 (+5,24%)
A partir del 06:45PM BST. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 abr 2024150,02150,60149,20149,92149,928393
29 abr 20242.2 Dividendo
26 abr 2024150,07152,45149,30151,36149,1626.555
25 abr 2024151,98152,05149,50150,10147,92186.500
24 abr 2024153,30155,50152,05152,50150,28377.835
23 abr 2024148,52155,00147,90152,15149,94191.205
22 abr 2024147,02148,10146,20147,10144,96488.212
19 abr 2024145,75146,70144,45145,92143,8084.674
18 abr 2024145,93146,78142,80146,77144,64198.104
17 abr 2024150,60150,90146,50148,23146,08123.062
16 abr 2024150,73153,15150,25151,10148,9051.826
15 abr 2024152,80155,50151,65152,20149,99179.902
12 abr 2024153,20155,05151,85153,63151,40135.135
11 abr 2024149,95153,05149,40152,76150,54215.477
10 abr 2024153,85154,65149,90150,30148,12325.027
09 abr 2024152,52153,75151,80153,20150,9752.746
08 abr 2024151,63153,45150,75152,50150,2972.980
05 abr 2024152,15156,45150,05151,83149,62202.612
04 abr 2024157,73157,70154,75155,72153,4575.282
03 abr 2024157,27157,85156,05157,30155,0241.125
02 abr 2024163,52164,60157,70158,52156,22199.028
28 mar 2024161,07164,60160,45164,03161,6578.045
27 mar 2024159,02160,40157,70159,96157,6358.016
26 mar 2024159,88160,05158,63159,59157,2750.961
25 mar 2024161,20161,90159,55161,13158,7966.332
22 mar 2024160,85163,10160,50162,22159,86348.185
21 mar 2024158,77161,60158,65160,61158,2835.365
20 mar 2024157,50157,90155,30156,41154,1357.438
19 mar 2024156,30157,30155,90157,20154,92303.392
18 mar 2024156,32158,00155,85156,46154,1943.104
15 mar 2024159,70159,45156,85156,87154,5926.217
14 mar 2024159,75160,85158,85159,80157,48101.911
13 mar 2024161,55162,90159,15160,07157,7555.866
12 mar 2024157,73161,25155,80159,51157,1958.006
11 mar 2024157,23158,50154,55156,52154,2544.701
08 mar 2024156,82158,95154,95157,15154,87112.002
07 mar 2024156,02161,85155,00158,94156,63205.538
06 mar 2024159,13159,50158,05158,44156,1351.595
05 mar 2024157,40160,15157,25159,26156,9541.460
04 mar 2024158,00158,20157,05157,82155,5384.232
01 mar 2024156,93158,90154,00158,05155,7590.705
29 feb 2024159,25160,35157,77158,68156,37172.820
28 feb 2024158,50159,65158,15158,83156,5344.724
27 feb 2024155,77157,88155,80157,19154,9043.778
26 feb 2024158,48159,35156,22157,14154,8681.575
23 feb 2024157,98159,16157,35158,97156,6654.227
22 feb 2024154,80158,05152,65157,16154,8774.657
21 feb 2024152,18153,95150,10151,52149,32156.614
20 feb 2024156,00156,35153,31153,69151,46143.254
19 feb 2024155,27156,65153,85154,59152,34135.988
16 feb 2024156,13157,45153,40156,09153,83157.427
15 feb 2024154,82156,43154,55155,17152,92133.631
14 feb 2024150,75154,50150,45152,01149,80440.514
13 feb 2024151,98153,15150,50151,26149,06155.775
12 feb 2024153,05154,25151,55152,26150,0554.168
09 feb 2024151,50153,10151,40152,34150,1246.808
08 feb 2024149,27152,90149,10150,77148,5873.508
07 feb 2024151,93152,60149,30150,10147,91252.623
06 feb 2024148,63150,40146,50148,04145,8955.642
05 feb 2024146,80149,60146,65147,82145,67164.982
02 feb 2024150,60150,95146,85150,21148,0357.300
01 feb 2024150,95153,35149,50150,75148,5650.101
31 ene 2024151,35153,95151,15152,38150,1679.628
30 ene 2024154,40154,95148,05150,67148,48128.426
29 ene 2024154,30156,85153,10153,73151,50190.414
26 ene 2024153,35157,05151,40154,89152,64420.981
25 ene 2024147,15148,00144,90146,73144,60308.582
24 ene 2024149,27149,45146,83148,03145,8824.590
23 ene 2024148,75149,85148,40149,24147,0740.133
22 ene 2024146,52148,20143,65147,71145,57800.295
19 ene 2024147,50148,50144,70146,23144,10180.865
18 ene 2024146,82147,65146,30146,92144,7868.981
17 ene 2024144,20147,50143,10146,93144,79155.302
16 ene 2024143,35146,60143,25144,63142,5381.336
15 ene 2024144,57146,10143,10144,10142,0130.354
12 ene 2024142,75145,35142,20144,44142,3435.858
11 ene 2024144,15145,15141,95143,35141,2771.778
10 ene 2024142,27144,95141,50143,68141,6062.161
09 ene 2024141,95143,55141,35143,47141,3863.304
08 ene 2024142,38143,20140,50140,75138,7070.204
05 ene 2024142,35142,90140,95142,42140,3564.020
04 ene 2024142,32143,60142,00142,98140,9017.750
03 ene 2024142,55143,10141,25142,38140,3148.627
02 ene 2024143,85145,20141,80142,94140,8645.058
29 dic 2023142,73144,15141,65142,89140,8118.433
28 dic 2023143,25143,40141,40142,90140,8210.036
27 dic 2023141,10142,85141,00141,80139,7433.155
22 dic 2023139,60142,15139,45141,43139,3834.426
21 dic 2023140,13140,80139,60140,51138,4642.827
20 dic 2023142,50143,45140,55140,62138,5848.850
19 dic 2023140,23142,55140,15141,21139,1638.680
18 dic 2023139,48141,60139,00140,60138,56183.612
15 dic 2023139,57142,20137,55139,79137,76188.062
14 dic 2023138,57140,15137,40138,27136,2692.346
13 dic 2023137,75137,45134,35135,53133,5665.217
12 dic 2023140,90142,00135,80140,25138,21277.765
11 dic 2023142,27143,30141,10141,57139,5178.853
08 dic 2023144,75145,45141,25143,52141,44347.095
07 dic 2023140,73144,75140,35143,43141,351.438.825
06 dic 2023142,95143,40139,00140,77138,72449.393
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...