Mercados españoles abiertos en 2 hrs 14 min

MERCK Kommanditgesellschaft auf Aktien (MRK.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
188,25-0,95 (-0,50%)
Al cierre: 05:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 2022186,30188,75184,30188,25188,25464.526
26 ene 2022188,85190,10185,05189,20189,20388.980
25 ene 2022190,80190,80187,20188,25188,25321.753
24 ene 2022192,20193,75189,05190,00190,00458.594
21 ene 2022193,00195,10192,10193,55193,55390.235
20 ene 2022189,55195,00187,20194,60194,60462.956
19 ene 2022188,25191,50186,80190,00190,00428.821
18 ene 2022193,75193,80188,55190,00190,00411.160
17 ene 2022192,05195,85189,25193,85193,85364.070
14 ene 2022195,45196,65190,40191,15191,15447.683
13 ene 2022202,20202,40195,55196,55196,55393.345
12 ene 2022202,70203,70200,20203,00203,00397.013
11 ene 2022200,10203,90199,50201,10201,10470.291
10 ene 2022207,60208,80197,20198,15198,15541.842
07 ene 2022207,90210,20206,40207,50207,50364.917
06 ene 2022211,40212,80206,20208,80208,80578.178
05 ene 2022219,50220,30212,10213,50213,50563.721
04 ene 2022225,90225,90218,50220,90220,90418.799
03 ene 2022228,20228,60220,60222,90222,90315.793
30 dic 2021229,90231,50227,00227,00227,00178.384
29 dic 2021229,30230,70227,60228,90228,90167.758
28 dic 2021228,00231,30227,60229,40229,40113.814
27 dic 2021224,90229,30223,60228,00228,00144.240
23 dic 2021228,30228,30224,40225,20225,20222.916
22 dic 2021225,50227,70224,20227,50227,50185.738
21 dic 2021225,90226,70222,90225,40225,40314.807
20 dic 2021217,70224,50216,80224,50224,50373.763
17 dic 2021223,60224,30218,60219,80219,80740.523
16 dic 2021227,80228,50222,70224,40224,40313.925
15 dic 2021222,00226,10221,20225,40225,40269.335
14 dic 2021226,70228,30220,00221,90221,90299.078
13 dic 2021225,80227,80224,10226,90226,90294.119
10 dic 2021223,40225,80222,80224,50224,50247.234
09 dic 2021222,20227,00221,90224,50224,50355.254
08 dic 2021222,00227,70219,00221,20221,20399.998
07 dic 2021216,30216,30216,30216,30216,30-
06 dic 2021217,60219,00214,10216,30216,30341.694
03 dic 2021213,20218,50211,30213,60213,60432.649
02 dic 2021215,40215,50211,10212,50212,50472.670
01 dic 2021220,20220,50214,50216,30216,30463.384
30 nov 2021218,50223,30217,00218,90218,90700.142
29 nov 2021223,70224,30215,70219,60219,60412.218
26 nov 2021213,60226,70211,40223,00223,00473.102
25 nov 2021216,40220,60216,20217,30217,30233.446
24 nov 2021216,50217,90213,20215,70215,70246.139
23 nov 2021220,10221,10212,70215,40215,40332.981
22 nov 2021221,80224,50220,50221,30221,30317.936
19 nov 2021219,00226,60218,40221,00221,00406.726
18 nov 2021219,30221,70218,90220,30220,30267.983
17 nov 2021215,40219,90214,90219,20219,20236.742
16 nov 2021216,00216,70211,20215,60215,60271.101
15 nov 2021215,00218,40214,20216,20216,20283.503
12 nov 2021206,90214,30206,80214,00214,00420.681
11 nov 2021205,60206,20201,20205,00205,00251.122
10 nov 2021208,00208,00205,40206,50206,50237.236
09 nov 2021208,20210,10207,20208,20208,20213.072
08 nov 2021202,40209,70202,40208,20208,20378.638
05 nov 2021217,00219,40201,00202,30202,30833.681
04 nov 2021214,10217,60213,50216,70216,70329.815
03 nov 2021209,30213,60209,10213,30213,30257.846
02 nov 2021207,80209,90206,40209,90209,90232.129
01 nov 2021205,80208,70205,60207,30207,30185.225
29 oct 2021204,20205,00202,90204,20204,20256.292
28 oct 2021202,20205,40201,40205,40205,40208.068
27 oct 2021203,10205,40201,80202,50202,50239.031
26 oct 2021203,90205,30200,50202,50202,50214.636
25 oct 2021203,10204,30202,30203,20203,20240.136
22 oct 2021204,40205,40202,40202,40202,40256.402
21 oct 2021198,80203,40198,15203,40203,40391.657
20 oct 2021194,70200,20193,75198,05198,05332.196
19 oct 2021194,90196,45191,75195,05195,05238.589
18 oct 2021192,50193,10189,80193,10193,10197.815
15 oct 2021192,85193,70190,65192,35192,35268.173
14 oct 2021192,45192,70190,00192,20192,20250.843
13 oct 2021187,90193,65186,80191,50191,50326.466
12 oct 2021182,40189,00182,10187,70187,70362.951
11 oct 2021186,40186,70182,50183,70183,70244.018
08 oct 2021187,10187,55184,60186,45186,45193.310
07 oct 2021187,75188,05184,35186,80186,80337.712
06 oct 2021185,15187,35182,40186,75186,75368.695
05 oct 2021183,40187,50183,15186,40186,40260.746
04 oct 2021182,90187,60182,55183,10183,10370.678
01 oct 2021186,15187,10181,70183,00183,00433.023
30 sept 2021187,55189,55185,20187,65187,65496.971
29 sept 2021185,80189,50184,80185,25185,25357.420
28 sept 2021188,55188,90183,30183,95183,95557.552
27 sept 2021195,95196,20187,95188,95188,95419.845
24 sept 2021198,35198,50193,10194,85194,85371.225
23 sept 2021199,05200,30198,00198,30198,30259.745
22 sept 2021201,30201,40195,55197,75197,75316.863
21 sept 2021196,70201,80195,50201,30201,30293.941
20 sept 2021195,65197,50191,15195,80195,80494.722
17 sept 2021196,75199,25195,20196,50196,50910.646
16 sept 2021197,90198,20195,10196,35196,35353.565
15 sept 2021199,70201,00196,75197,35197,35286.708
14 sept 2021198,55200,40195,10199,70199,70479.004
13 sept 2021204,40207,30202,00202,10202,10253.488
10 sept 2021204,20205,40202,60203,90203,90261.225
09 sept 2021201,00205,00200,90203,70203,70411.632
08 sept 2021201,70201,80199,35199,95199,95289.503
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...