ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

MRK Merck and Co Inc

127.99
0.49 (0.38%)
18 Jun 2024 - Cerrado
Retrasado por 15 minutos

MRK Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
18 Jun 2024 127.99 0.49 0.38% 128.67 128.73 127.0901 6,532,008
17 Jun 2024 127.50 -1.98 -1.53% 128.22 128.94 127.37 8,520,472
14 Jun 2024 129.48 0.11 0.09% 128.76 129.87 128.65 7,308,151
13 Jun 2024 129.37 -0.83 -0.64% 130.11 130.17 128.5901 5,016,906
12 Jun 2024 130.20 -1.64 -1.24% 132.13 132.71 130.1631 5,818,356
11 Jun 2024 131.84 0.35 0.27% 130.99 132.17 129.74 11,449,606
10 Jun 2024 131.49 0.82 0.63% 130.20 131.68 129.65 6,033,775
07 Jun 2024 130.67 0.15 0.11% 130.71 131.37 130.21 4,945,598
06 Jun 2024 130.52 1.07 0.83% 129.39 130.93 128.90 8,085,774
05 Jun 2024 129.45 0.74 0.57% 128.69 129.94 128.07 5,008,227
04 Jun 2024 128.71 0.29 0.23% 127.76 129.3599 126.88 6,440,167
03 Jun 2024 128.42 2.88 2.29% 126.71 128.95 125.77 7,702,525
31 May 2024 125.54 1.01 0.81% 125.06 126.61 124.55 18,159,787
30 May 2024 124.53 -1.37 -1.09% 126.11 127.85 122.70 13,002,460
29 May 2024 125.90 -0.19 -0.15% 126.57 126.57 125.275 8,524,381
28 May 2024 126.09 -3.40 -2.63% 129.27 129.27 125.74 10,230,077
24 May 2024 129.49 -1.60 -1.22% 131.74 131.74 129.16 5,982,935
23 May 2024 131.09 -0.01 -0.01% 130.88 131.92 130.31 6,805,411
22 May 2024 131.10 0.34 0.26% 130.17 131.60 130.15 4,405,269
21 May 2024 130.76 -0.23 -0.18% 131.31 132.79 130.48 6,254,153
20 May 2024 130.99 -0.20 -0.15% 130.97 131.74 130.65 4,859,982
17 May 2024 131.19 0.31 0.24% 131.02 131.32 129.81 8,278,437
16 May 2024 130.88 -0.85 -0.65% 131.14 131.78 130.79 5,532,896
15 May 2024 131.73 3.07 2.39% 128.66 131.965 128.63 7,234,594
14 May 2024 128.66 -0.63 -0.49% 129.25 129.25 128.0269 6,153,353
13 May 2024 129.29 -0.77 -0.59% 129.90 129.90 128.02 7,109,718
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% 130.08 132.80 128.76 12,754,781
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% 126.41 126.80 125.03 5,587,316
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% 126.11 127.00 125.05 5,787,665
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 5,688,711
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% 130.42 130.76 129.28 6,576,330
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

Su Consulta Reciente

Delayed Upgrade Clock