Mercados españoles cerrados

Merck KGaA (MRK.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
166,10+0,20 (+0,12%)
Al cierre: 09:59PM CEST
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 2024166,20167,15165,90166,10166,1080
20 jun 2024163,60167,05163,25165,90165,90956
19 jun 2024169,15169,85163,15163,20163,20893
18 jun 2024171,15172,15168,30168,95168,95420
17 jun 2024171,75172,75170,55170,95170,95792
14 jun 2024171,70173,15170,75171,15171,151008
13 jun 2024174,70175,05170,85171,50171,50690
12 jun 2024171,70176,25171,60174,60174,601472
11 jun 2024171,40172,70171,00171,55171,551071
10 jun 2024170,45171,50169,85171,30171,30146
07 jun 2024171,00172,75170,60170,60170,60765
06 jun 2024170,80172,95170,80171,05171,05662
05 jun 2024166,70172,10166,65170,55170,551545
04 jun 2024166,50168,50166,30166,30166,30966
03 jun 2024167,90168,00166,40166,40166,40757
31 may 2024164,10167,00164,05166,30166,30705
30 may 2024166,00167,75164,10164,10164,10482
29 may 2024166,60171,00166,45167,90167,901347
28 may 2024166,85168,20166,70166,85166,85710
27 may 2024167,00168,10166,75166,85166,851079
24 may 2024167,85168,10166,45167,05167,05452
23 may 2024168,10170,30167,45167,75167,751622
22 may 2024165,50168,25164,95167,10167,10884
21 may 2024165,85166,60165,10165,45165,45336
20 may 2024166,90168,40165,90165,95165,951897
17 may 2024168,10168,90166,55166,55166,55935
16 may 2024164,10168,80164,10168,05168,051821
15 may 2024159,00166,35158,40164,05164,052421
14 may 2024154,25158,55154,25157,60157,60892
13 may 2024154,70156,90154,20154,30154,30382
10 may 2024155,80156,35154,05154,05154,05800
09 may 2024154,10156,05153,55155,60155,60104
08 may 2024152,85155,90152,85153,55153,55703
07 may 2024152,00153,90152,00152,85152,85447
06 may 2024152,85152,85151,25152,05152,051208
03 may 2024150,25154,20150,25151,45151,45496
02 may 2024148,20150,55148,20150,10150,10330
30 abr 2024149,40150,10147,45147,45147,454765
29 abr 2024151,00151,00149,25149,30149,30761
29 abr 20242.2 Dividendo
26 abr 2024150,60152,60149,55151,65149,45893
25 abr 2024152,10152,20149,40150,20148,022601
24 abr 2024153,90155,00151,80151,80149,60251
23 abr 2024148,10154,65147,85154,40152,161403
22 abr 2024147,40148,45146,15147,95145,80840
19 abr 2024145,10146,85144,45145,55143,443662
18 abr 2024146,90146,90142,75145,60143,491630
17 abr 2024151,10151,10146,35146,60144,473518
16 abr 2024150,65152,00150,30150,35148,171244
15 abr 2024152,70153,50150,80150,85148,661526
12 abr 2024152,30155,20152,20152,20149,99701
11 abr 2024150,05152,95149,75151,70149,50600
10 abr 2024154,15154,15149,70150,05147,87902
09 abr 2024151,70153,85151,70152,85150,63658
08 abr 2024151,60153,35150,75151,75149,551857
05 abr 2024153,15154,40149,90151,15148,962019
04 abr 2024156,85157,10153,70153,70151,47570
03 abr 2024157,35158,30156,00156,75154,481436
02 abr 2024163,55163,55157,45157,50155,223162
28 mar 2024159,65164,70159,55162,80160,441086
27 mar 2024159,75160,30157,70159,70157,382647
26 mar 2024159,10160,00158,55158,55156,25214
25 mar 2024161,90161,90158,85158,85156,55242
22 mar 2024160,30163,15160,30161,20158,865301
21 mar 2024157,30161,40157,20160,85158,524500
20 mar 2024157,20158,00155,25156,50154,23744
19 mar 2024155,60157,80155,60156,65154,38292
18 mar 2024156,30158,00155,60155,60153,34830
15 mar 2024158,85159,40156,30157,00154,72225
14 mar 2024159,50160,85158,90158,90156,59609
13 mar 2024160,65161,75159,10159,30156,991072
12 mar 2024156,60160,80156,60160,65158,321562
11 mar 2024156,80158,55154,45156,30154,031461
08 mar 2024156,60158,70154,80156,10153,841264
07 mar 2024157,00162,10154,45157,05154,772738
06 mar 2024158,40159,55157,55157,55155,26746
05 mar 2024157,90160,25157,20158,20155,901078
04 mar 2024159,70159,70157,10157,15154,872826
01 mar 2024157,90158,80156,75157,55155,262340
29 feb 2024158,45160,00157,50157,50155,221140
28 feb 2024157,30159,55157,30158,25155,951465
27 feb 2024155,60158,30155,55157,20154,921225
26 feb 2024158,15159,20155,55155,55153,29440
23 feb 2024157,40159,20156,50158,30156,001410
22 feb 2024153,85158,00153,85156,75154,48660
21 feb 2024152,80154,00150,05153,15150,931520
20 feb 2024155,10155,85152,55152,55150,34947
19 feb 2024155,10156,35153,80155,00152,751869
16 feb 2024155,50157,20155,00155,00152,751395
15 feb 2024154,00156,30153,50155,15152,902577
14 feb 2024150,70154,20150,45153,45151,221529
13 feb 2024151,40153,00150,05150,15147,971353
12 feb 2024152,70153,60151,15151,15148,96466
09 feb 2024149,95153,10149,95151,75149,55743
08 feb 2024149,25153,20149,10150,15147,971196
07 feb 2024149,40151,05149,15149,15146,99690
06 feb 2024148,85150,10146,50149,15146,991109
05 feb 2024147,45149,25147,10148,05145,90488
02 feb 2024150,70150,95146,90147,55145,41764
01 feb 2024151,55151,95149,45150,15147,971062
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...