Mercados españoles cerrados

Merck KGaA (MRK.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
172,00-0,55 (-0,32%)
Al cierre: 08:16AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024172,00172,00172,00172,00172,00-
13 jun 2024174,90175,15172,55172,55172,55267
12 jun 2024171,95171,95171,95171,95171,95-
11 jun 2024171,70172,00171,70172,00172,00106
10 jun 2024169,50169,50169,50169,50169,50-
07 jun 2024171,40172,10171,40172,10172,1025
06 jun 2024170,85172,20170,85171,90171,90100
05 jun 2024166,65171,00166,65171,00171,00232
04 jun 2024166,60167,25166,25166,25166,25200
03 jun 2024167,30167,30166,95166,95166,95111
31 may 2024164,35164,35164,35164,35164,35-
30 may 2024166,20166,20165,30165,30165,30102
29 may 2024166,30168,50166,30168,35168,35370
28 may 2024167,15167,15167,15167,15167,15-
27 may 2024167,35167,85167,35167,70167,70182
24 may 2024167,95168,00167,45167,45167,45142
23 may 2024167,90169,00167,90169,00169,0025
22 may 2024164,80168,70164,80168,70168,70171
21 may 2024166,10166,10165,40165,40165,40190
20 may 2024167,00167,00167,00167,00167,00-
17 may 2024168,10168,65168,10168,60168,6065
16 may 2024165,50167,05165,10166,60166,60329
15 may 2024158,65164,70158,65164,50164,50107
14 may 2024153,80153,80153,80153,80153,80-
13 may 2024154,80154,85154,80154,85154,8512
10 may 2024156,10156,10155,85155,85155,85130
09 may 2024153,85153,85153,85153,85153,85-
08 may 2024153,35154,00153,35154,00154,005
07 may 2024151,85151,85151,85151,85151,85-
06 may 2024152,20152,20152,20152,20152,20-
03 may 2024150,40151,00150,40151,00151,0016
02 may 2024148,30148,30148,30148,30148,3098
30 abr 2024149,60149,60149,60149,60149,60-
29 abr 2024150,20150,20150,20150,20150,20-
29 abr 20242.2 Dividendo
26 abr 2024150,95150,95150,95150,95148,75-
25 abr 2024151,85151,85151,85151,85149,64-
24 abr 2024154,35154,35154,35154,35152,10-
23 abr 2024148,20148,20148,20148,20146,04-
22 abr 2024146,25147,00146,25146,70144,56170
19 abr 2024145,50145,50145,50145,50143,38-
18 abr 2024144,20144,20144,20144,20142,10-
17 abr 2024150,75150,75146,50146,50144,368
16 abr 2024150,70150,70150,70150,70148,50-
15 abr 2024152,85152,85152,70152,85150,62102
12 abr 2024152,15154,00152,15154,00151,7632
11 abr 2024150,55151,00150,55151,00148,8060
10 abr 2024153,25153,25150,00150,00147,81130
09 abr 2024151,80153,50151,80153,50151,2676
08 abr 2024151,30151,30151,30151,30149,09-
05 abr 2024153,75153,75150,00151,90149,6977
04 abr 2024157,20157,20157,20157,20154,91-
03 abr 2024157,90157,90156,50156,50154,2220
02 abr 2024162,20162,20162,20162,20159,84-
28 mar 2024160,05164,30160,05164,30161,91210
27 mar 2024158,75159,55158,70159,55157,2244
26 mar 2024159,35159,65159,05159,05156,7367
25 mar 2024161,40161,40159,40159,45157,13378
22 mar 2024161,05162,30161,05162,30159,93249
21 mar 2024158,10160,00158,10160,00157,67122
20 mar 2024157,25157,25155,95155,95153,6810
19 mar 2024156,10157,05156,10157,05154,7623
18 mar 2024156,35156,35156,35156,35154,07-
15 mar 2024158,65159,30158,65159,30156,9820
14 mar 2024159,60160,00159,60160,00157,6714
13 mar 2024161,15161,15159,50159,50157,18335
12 mar 2024157,20158,45157,20158,30155,99167
11 mar 2024156,15156,15156,15156,15153,87-
08 mar 2024156,85158,35156,85158,35156,0431
07 mar 2024157,55159,10155,55159,10156,78201
06 mar 2024158,85158,85158,85158,85156,53-
05 mar 2024157,20157,20157,20157,20154,91-
04 mar 2024158,80158,80157,25157,95155,65162
01 mar 2024158,10158,10157,35157,35155,0610
29 feb 2024158,75159,50158,75159,50157,1832
28 feb 2024157,00157,00157,00157,00154,71-
27 feb 2024155,50157,10155,50157,10154,81450
26 feb 2024158,65158,65158,65158,65156,34-
23 feb 2024157,00157,00157,00157,00154,71-
22 feb 2024153,90153,90153,90153,90151,66-
21 feb 2024153,00153,00153,00153,00150,77-
20 feb 2024155,35155,35155,35155,35153,09-
19 feb 2024154,95154,95154,10154,10151,851
16 feb 2024155,60155,60155,60155,60153,33-
15 feb 2024154,60154,60154,60154,60152,3512
14 feb 2024150,55150,55150,55150,55148,36-
13 feb 2024151,05151,15151,05151,15148,9550
12 feb 2024151,70152,45151,70152,45150,2355
09 feb 2024150,45152,25150,45152,25150,03100
08 feb 2024149,65151,30149,65151,30149,0927
07 feb 2024149,60150,25149,60150,05147,8676
06 feb 2024148,25148,25148,25148,25146,09-
05 feb 2024147,00147,00147,00147,00144,86-
02 feb 2024150,65150,65150,00150,00147,8116
01 feb 2024151,55151,55150,60150,60148,413
31 ene 2024151,20153,15151,20152,30150,08186
30 ene 2024154,45154,45149,10149,10146,9320
29 ene 2024154,60154,60154,60154,60152,35-
26 ene 2024148,65155,35148,65155,35153,09266
25 ene 2024146,45146,45145,00145,00142,891
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...