Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
MRK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 130.06 | -0.17 | -0.13% | 130.73 | 130.88 | 129.95 | 5,721,374 |
| 09 May 2024 | 130.23 | 0.68 | 0.52% | 129.41 | 130.50 | 128.94 | 9,216,710 |
| 08 May 2024 | 129.55 | -0.83 | -0.64% | 131.12 | 131.51 | 129.33 | 6,658,936 |
| 07 May 2024 | 130.38 | 2.81 | 2.20% | 127.01 | 130.425 | 127.01 | 6,713,145 |
| 06 May 2024 | 127.57 | 0.06 | 0.05% | 127.32 | 127.73 | 126.76 | 6,551,713 |
| 03 May 2024 | 127.51 | -0.75 | -0.58% | 128.11 | 128.48 | 127.18 | 6,221,903 |
| 02 May 2024 | 128.26 | -0.54 | -0.42% | 129.76 | 129.76 | 127.985 | 7,443,217 |
| 01 May 2024 | 128.80 | -0.42 | -0.33% | 129.43 | 129.93 | 127.80 | 5,895,645 |
| 30 Abr 2024 | 129.22 | -0.90 | -0.69% | 131.05 | 131.05 | 128.98 | 6,944,909 |
| 29 Abr 2024 | 130.12 | -1.08 | -0.82% | 131.63 | 132.20 | 129.33 | 6,829,236 |
| 26 Abr 2024 | 131.20 | 0.48 | 0.37% | 130.13 | 131.91 | 130.13 | 7,756,499 |
| 25 Abr 2024 | 130.72 | 3.72 | 2.93% | 131.20 | 132.80 | 128.76 | 12,285,483 |
| 24 Abr 2024 | 127.00 | 0.12 | 0.09% | 126.815 | 127.59 | 125.35 | 7,105,343 |
| 23 Abr 2024 | 126.88 | -0.06 | -0.05% | 128.08 | 128.10 | 126.74 | 7,742,839 |
| 22 Abr 2024 | 126.94 | 1.16 | 0.92% | 126.50 | 128.08 | 126.22 | 7,804,085 |
| 19 Abr 2024 | 125.78 | 0.55 | 0.44% | 125.71 | 126.12 | 124.89 | 9,390,369 |
| 18 Abr 2024 | 125.23 | -0.14 | -0.11% | 125.52 | 125.52 | 124.50 | 5,984,257 |
| 17 Abr 2024 | 125.37 | 0.31 | 0.25% | 126.23 | 126.23 | 124.71 | 6,122,912 |
| 16 Abr 2024 | 125.06 | -1.13 | -0.90% | 126.005 | 126.565 | 125.03 | 5,267,794 |
| 15 Abr 2024 | 126.19 | 0.45 | 0.36% | 127.88 | 127.88 | 125.87 | 6,241,035 |
| 12 Abr 2024 | 125.74 | -0.41 | -0.33% | 126.73 | 127.11 | 125.10 | 7,369,634 |
| 11 Abr 2024 | 126.15 | -0.60 | -0.47% | 126.55 | 127.14 | 125.46 | 6,193,187 |
| 10 Abr 2024 | 126.75 | 0.04 | 0.03% | 125.68 | 127.00 | 125.05 | 5,651,515 |
| 09 Abr 2024 | 126.71 | 0.15 | 0.12% | 126.76 | 127.00 | 125.51 | 4,696,283 |
| 08 Abr 2024 | 126.56 | -1.43 | -1.12% | 127.54 | 127.92 | 125.88 | 6,305,674 |
| 05 Abr 2024 | 127.99 | 0.33 | 0.26% | 127.71 | 128.60 | 127.00 | 5,377,220 |
| 04 Abr 2024 | 127.66 | -2.24 | -1.72% | 130.62 | 130.94 | 127.335 | 6,755,220 |
| 03 Abr 2024 | 129.90 | -0.45 | -0.35% | 130.42 | 132.30 | 129.425 | 7,740,905 |
| 02 Abr 2024 | 130.35 | -0.64 | -0.49% | 130.15 | 130.67 | 129.28 | 6,345,377 |
| 01 Abr 2024 | 130.99 | -0.96 | -0.73% | 131.68 | 131.93 | 130.11 | 5,377,615 |
| 28 Mar 2024 | 131.95 | 0.20 | 0.15% | 132.23 | 132.42 | 131.08 | 10,164,132 |
| 27 Mar 2024 | 131.75 | 6.23 | 4.96% | 132.87 | 133.10 | 130.11 | 16,051,470 |
| 26 Mar 2024 | 125.52 | 0.21 | 0.17% | 125.78 | 126.08 | 124.85 | 8,812,685 |
| 25 Mar 2024 | 125.31 | 1.46 | 1.18% | 124.22 | 125.58 | 123.77 | 7,605,543 |
| 22 Mar 2024 | 123.85 | 0.23 | 0.19% | 123.81 | 124.49 | 123.22 | 7,021,243 |
| 21 Mar 2024 | 123.62 | -0.23 | -0.19% | 123.82 | 124.19 | 123.06 | 8,167,740 |
| 20 Mar 2024 | 123.85 | 1.65 | 1.35% | 121.79 | 123.91 | 120.38 | 9,793,213 |
| 19 Mar 2024 | 122.20 | 0.76 | 0.63% | 121.43 | 122.26 | 120.4275 | 11,694,548 |
| 18 Mar 2024 | 121.44 | -0.08 | -0.07% | 121.83 | 122.51 | 121.125 | 8,299,468 |
| 15 Mar 2024 | 121.52 | 1.01 | 0.84% | 119.41 | 121.94 | 119.41 | 44,251,362 |
| 14 Mar 2024 | 120.51 | -1.65 | -1.35% | 121.40 | 121.40 | 119.66 | 10,132,459 |
| 13 Mar 2024 | 122.16 | -0.50 | -0.41% | 123.21 | 123.21 | 120.80 | 9,186,064 |
| 12 Mar 2024 | 122.66 | -0.11 | -0.09% | 123.03 | 123.21 | 121.43 | 11,621,493 |
| 11 Mar 2024 | 122.77 | -0.73 | -0.59% | 123.97 | 124.65 | 121.84 | 7,769,854 |
| 08 Mar 2024 | 123.50 | -0.49 | -0.40% | 123.23 | 124.035 | 122.06 | 9,822,239 |
| 07 Mar 2024 | 123.99 | 0.24 | 0.19% | 123.22 | 124.53 | 122.82 | 8,982,184 |
| 06 Mar 2024 | 123.75 | 0.92 | 0.75% | 122.81 | 124.76 | 122.51 | 8,250,254 |
| 05 Mar 2024 | 122.83 | -1.22 | -0.98% | 124.67 | 125.04 | 122.39 | 8,277,823 |
| 04 Mar 2024 | 124.05 | -2.91 | -2.29% | 124.46 | 126.54 | 123.29 | 12,705,933 |
| 01 Mar 2024 | 126.96 | -0.19 | -0.15% | 126.85 | 127.85 | 126.42 | 6,023,447 |
| 29 Feb 2024 | 127.15 | -1.04 | -0.81% | 128.38 | 128.8525 | 127.06 | 11,244,714 |
| 28 Feb 2024 | 128.19 | -0.84 | -0.65% | 129.29 | 129.40 | 127.70 | 5,696,949 |
| 27 Feb 2024 | 129.03 | 0.19 | 0.15% | 128.26 | 129.16 | 127.80 | 4,782,949 |
| 26 Feb 2024 | 128.84 | -0.61 | -0.47% | 128.91 | 129.70 | 128.47 | 5,157,743 |
| 23 Feb 2024 | 129.45 | 0.19 | 0.15% | 129.71 | 130.24 | 128.86 | 5,177,139 |
| 22 Feb 2024 | 129.26 | 1.14 | 0.89% | 128.00 | 129.72 | 127.65 | 6,512,150 |
| 21 Feb 2024 | 128.12 | 0.75 | 0.59% | 127.34 | 128.16 | 126.80 | 4,810,981 |
| 20 Feb 2024 | 127.37 | -0.42 | -0.33% | 128.19 | 129.285 | 127.205 | 6,951,511 |
| 16 Feb 2024 | 127.79 | 1.25 | 0.99% | 126.38 | 128.09 | 126.17 | 6,273,038 |
| 15 Feb 2024 | 126.54 | 0.72 | 0.57% | 126.42 | 127.23 | 125.9501 | 5,756,703 |
| 14 Feb 2024 | 125.82 | 0.39 | 0.31% | 125.98 | 126.03 | 124.82 | 6,614,572 |
| 13 Feb 2024 | 125.43 | 0.09 | 0.07% | 126.33 | 126.858 | 124.48 | 7,039,455 |
| 12 Feb 2024 | 125.34 | -0.11 | -0.09% | 125.23 | 125.48 | 124.3995 | 5,257,527 |
