Mercados españoles cerrados

Merck & Co., Inc. (MRK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
131,20+0,48 (+0,37%)
Al cierre: 04:00PM EDT
131,14 -0,06 (-0,05%)
Después del cierre: 07:50PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024130,13131,91130,13131,20131,207.757.300
25 abr 2024129,69132,80128,76130,72130,7212.750.100
24 abr 2024126,82127,59125,35127,00127,007.128.300
23 abr 2024128,10128,10126,74126,88126,887.744.000
22 abr 2024126,71128,08126,22126,94126,947.805.800
19 abr 2024125,65126,12124,89125,78125,788.403.100
18 abr 2024125,52125,52124,50125,23125,235.992.700
17 abr 2024125,67126,19124,71125,37125,376.122.800
16 abr 2024126,56126,80125,03125,06125,065.587.300
15 abr 2024126,69127,82125,87126,19126,196.241.000
12 abr 2024127,04127,11125,10125,74125,747.369.700
11 abr 2024126,55127,14125,46126,15126,156.187.200
10 abr 2024125,86127,00125,05126,75126,755.787.700
09 abr 2024126,58127,00125,51126,71126,714.696.600
08 abr 2024127,64127,92125,88126,56126,566.282.500
05 abr 2024127,65128,60127,00127,99127,995.691.800
04 abr 2024130,83130,94127,34127,66127,666.753.200
03 abr 2024130,35132,30129,43129,90129,907.741.400
02 abr 2024130,10130,76129,28130,35130,356.584.200
01 abr 2024131,68131,93130,11130,99130,995.377.600
28 mar 2024132,00132,42131,08131,95131,9510.189.700
27 mar 2024132,87133,10130,11131,75131,7516.061.600
26 mar 2024125,78126,08124,85125,52125,528.864.400
25 mar 2024124,08125,58123,77125,31125,317.605.800
22 mar 2024123,79124,49123,22123,85123,857.022.500
21 mar 2024123,69124,19123,06123,62123,628.156.300
20 mar 2024121,28123,91120,38123,85123,859.793.200
19 mar 2024121,44122,26120,43122,20122,2011.696.600
18 mar 2024121,85122,51121,13121,44121,448.311.900
15 mar 2024119,84121,94119,23121,52121,5246.476.800
14 mar 2024121,32121,32119,66120,51120,5110.132.500
14 mar 20240.77 Dividendo
13 mar 2024123,16123,21120,80122,16121,399.186.000
12 mar 2024123,00123,21121,43122,66121,8911.621.800
11 mar 2024124,65124,65121,84122,77122,007.769.300
08 mar 2024123,23124,04122,06123,50122,729.822.700
07 mar 2024123,36124,53122,82123,99123,218.982.200
06 mar 2024122,84124,76122,51123,75122,978.251.400
05 mar 2024124,68125,04122,39122,83122,068.277.800
04 mar 2024124,46126,54123,29124,05123,2712.706.200
01 mar 2024126,87127,85126,42126,96126,166.023.400
29 feb 2024128,10128,85127,06127,15126,3511.246.100
28 feb 2024129,34129,40127,70128,19127,385.697.200
27 feb 2024128,26129,16127,80129,03128,224.780.200
26 feb 2024129,38129,70128,47128,84128,035.158.400
23 feb 2024129,79130,24128,86129,45128,635.177.400
22 feb 2024128,15129,72127,65129,26128,456.517.400
21 feb 2024127,44128,16126,80128,12127,314.849.200
20 feb 2024128,13129,29127,21127,37126,576.952.800
16 feb 2024126,50128,09126,17127,79126,986.266.500
15 feb 2024125,97127,23125,95126,54125,745.756.700
14 feb 2024125,61126,03124,82125,82125,036.622.400
13 feb 2024125,98126,86124,48125,43124,647.273.400
12 feb 2024125,00125,48124,40125,34124,555.257.400
09 feb 2024126,22126,69125,04125,45124,667.891.200
08 feb 2024127,32127,48125,95126,61125,816.308.300
07 feb 2024126,90128,06126,50127,47126,676.742.800
06 feb 2024126,61127,52126,07126,88126,086.153.000
05 feb 2024126,98127,80125,70126,18125,388.027.700
02 feb 2024126,71127,56126,11126,41125,6110.175.100
01 feb 2024123,65126,43122,77126,38125,5811.650.700
31 ene 2024122,53122,85120,50120,78120,0210.779.000
30 ene 2024121,28121,76120,18121,66120,897.469.500
29 ene 2024121,35121,46120,49121,28120,529.138.200
26 ene 2024120,51121,02120,08120,82120,068.300.300
25 ene 2024118,66120,18118,66120,13119,376.689.800
24 ene 2024119,70119,95118,44118,88118,135.859.900
23 ene 2024118,14119,99117,27119,84119,086.501.400
22 ene 2024119,04119,97118,86119,43118,688.786.200
19 ene 2024118,21119,02117,72118,89118,147.535.300
18 ene 2024117,65118,62116,62118,54117,7910.524.700
17 ene 2024119,18119,40117,61118,13117,395.591.400
16 ene 2024118,49119,34117,94118,49117,746.832.300
12 ene 2024118,07118,67117,65118,63117,886.822.100
11 ene 2024118,80118,90117,08118,43117,685.754.400
10 ene 2024118,19119,17117,74118,86118,117.129.100
09 ene 2024117,51119,94117,21118,43117,688.822.300
08 ene 2024117,59117,89116,18117,38116,648.193.100
05 ene 2024117,10117,45116,64117,22116,486.860.100
04 ene 2024115,92117,65115,86117,01116,2711.492.200
03 ene 2024114,27115,90114,16114,77114,0510.721.900
02 ene 2024109,16113,32109,16113,24112,5311.920.100
29 dic 2023108,99109,24108,79109,02108,335.886.100
28 dic 2023108,30109,06108,13108,77108,085.530.400
27 dic 2023107,31108,07107,01107,98107,305.387.000
26 dic 2023107,50108,09107,22107,63106,954.727.700
22 dic 2023107,15108,06106,84107,70107,026.028.100
21 dic 2023105,79106,61105,34106,39105,725.919.400
20 dic 2023107,14107,14105,24105,36104,708.441.600
19 dic 2023106,05106,66105,44106,49105,828.043.100
18 dic 2023106,16107,21105,63106,04105,3712.805.600
15 dic 2023104,89106,27104,26105,11104,4526.392.900
14 dic 2023106,68107,21105,14105,88105,2110.723.000
14 dic 20230.77 Dividendo
13 dic 2023104,16107,11103,97107,11105,6710.995.000
12 dic 2023104,48104,79103,42104,36102,967.933.500
11 dic 2023104,85105,47103,57104,37102,977.429.700
08 dic 2023103,79104,01102,65103,75102,357.530.000
07 dic 2023105,59105,60103,73103,88102,489.602.200
06 dic 2023106,25106,57105,43105,63104,219.954.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...