Mercados españoles cerrados

Merck KGaA (MKGAF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
161,00-2,26 (-1,39%)
Al cierre: 03:58PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 2024162,29162,29161,00161,00161,0056
29 abr 2024161,41163,26160,04163,26163,26100
29 abr 20242.354 Dividendo
26 abr 2024166,52166,52157,08157,08154,73100
25 abr 2024154,80165,33154,80165,33162,851100
24 abr 2024168,13168,13158,36158,36155,99100
23 abr 2024160,51160,51160,51160,51158,10100
22 abr 2024152,05156,00152,05156,00153,66100
19 abr 2024155,99156,04154,32156,00153,66400
18 abr 2024158,75158,75158,75158,75156,37-
17 abr 2024156,85160,52156,85158,75156,37300
16 abr 2024162,38162,38162,38162,38159,95100
15 abr 2024163,69163,69158,98162,00159,57300
12 abr 2024163,36163,75161,78163,51161,06300
11 abr 2024163,46164,90161,95164,90162,43100
10 abr 2024161,60162,63160,80161,50159,08700
09 abr 2024166,80168,25165,10168,25165,73100
08 abr 2024166,63166,63162,62162,62160,18100
05 abr 2024167,53167,90160,57162,00159,57200
04 abr 2024170,60170,60169,10169,10166,57600
03 abr 2024169,41173,19169,41171,50168,9320.100
02 abr 2024169,25169,25169,25169,25166,71100
01 abr 2024180,43180,43172,93176,50173,85700
28 mar 2024178,09178,15175,73176,81174,16600
27 mar 2024172,50174,23172,14174,23171,61400
26 mar 2024171,38173,50171,38172,45169,87400
25 mar 2024174,41174,79172,54174,00171,39300
22 mar 2024180,68180,68171,24171,24168,67100
21 mar 2024174,86175,50174,22175,50172,87200
20 mar 2024168,18168,18168,18168,18165,66100
19 mar 2024170,78171,55170,78171,00168,44400
18 mar 2024170,46171,03170,46170,50167,94300
15 mar 2024173,48175,54173,48174,86172,24200
14 mar 2024174,40174,68173,50173,50170,90500
13 mar 2024175,72175,72175,72175,72173,095200
12 mar 2024174,94176,00174,94176,00173,36100
11 mar 2024171,44171,75169,03171,75169,18300
08 mar 2024173,00173,00172,00172,00169,42300
07 mar 2024174,38174,75171,78174,75172,13100
06 mar 2024174,38174,75174,38174,75172,13100
05 mar 2024172,13173,70170,75173,20170,60200
04 mar 2024172,73173,50170,00173,50170,90200
01 mar 2024171,26173,00171,26173,00170,41400
29 feb 2024171,65172,33170,00170,00167,45600
28 feb 2024171,02171,50171,02171,02168,46600
27 feb 2024169,07171,00169,07171,00168,44100
26 feb 2024172,00172,00169,99170,00167,45100
23 feb 2024172,40172,40170,02170,02167,48200
22 feb 2024168,15171,98168,02170,00167,45400
21 feb 2024163,95167,88163,95166,10163,617000
20 feb 2024167,95168,50164,02168,50165,97100
16 feb 2024168,10170,00166,25170,00167,45500
15 feb 2024166,03169,18166,03169,00166,472000
14 feb 2024167,00167,50162,50167,50164,99100
13 feb 2024160,25164,25160,25162,00159,57300
12 feb 2024164,44166,75162,97166,75164,25400
09 feb 2024165,45166,25162,25166,25163,76100
08 feb 2024163,21164,75160,25164,75162,28100
07 feb 2024160,64160,64159,25159,25156,86100
06 feb 2024159,76163,54159,76162,00159,57400
05 feb 2024160,27161,25157,00157,00154,65600
02 feb 2024161,13161,27157,43160,99158,58300
01 feb 2024161,10164,75160,05164,50162,03500
31 ene 2024165,52165,52162,25162,25159,82100
30 ene 2024165,66166,75162,25166,75164,25100
29 ene 2024167,38169,25164,52164,52162,06300
26 ene 2024169,53171,23167,02170,00167,45300
25 ene 2024159,43161,77157,50161,77159,35100
24 ene 2024163,49163,49158,75158,75156,37100
23 ene 2024161,30163,45159,05163,45161,00100
22 ene 2024160,19162,85159,43159,43157,041400
19 ene 2024156,90161,25156,85161,02158,61600
18 ene 2024160,48161,52157,73161,00158,591700
17 ene 2024159,86161,52157,25159,75157,36700
16 ene 2024157,00161,68156,77160,00157,60900
12 ene 2024159,93160,25156,00156,73154,38200
11 ene 2024155,93157,52154,20154,20151,8924.500
10 ene 2024156,05159,00156,05159,00156,62700
09 ene 2024156,65157,02156,65156,78154,43200
08 ene 2024153,30157,65152,75156,00153,66800
05 ene 2024153,90157,09153,90156,15153,81100
04 ene 2024157,10159,00154,98157,00154,65100
03 ene 2024155,80155,80154,72155,50153,17300
02 ene 2024157,50157,93154,50154,50152,18100
29 dic 2023157,75161,00157,63161,00158,59500
28 dic 2023156,95160,18155,00159,95157,55200
27 dic 2023161,11161,11155,80157,00154,65200
26 dic 2023151,25160,45151,25151,25148,981100
22 dic 2023156,79159,31153,06159,31156,92100
21 dic 2023153,94158,34150,71153,00150,71300
20 dic 2023158,85158,85151,38153,00150,71600
19 dic 2023154,34158,04151,83158,04155,67100
18 dic 2023153,79155,75151,73151,73149,45700
15 dic 2023151,78154,05150,00152,00149,72400
14 dic 2023151,78156,25151,78156,00153,661600
13 dic 2023144,73147,45144,73146,50144,303100
12 dic 2023147,70150,52145,55146,73144,53300
11 dic 2023152,62153,02151,80151,80149,535300
08 dic 2023153,31153,70152,40153,70151,40700
07 dic 2023154,99156,11154,19155,75153,42500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...