Cotizaciones históricas


Mostrando cotizaciones de MERCK & CO desde el 8/01/99 hasta el 19/08/19


Mostrando el intervalo 1 - 34 de 5.013 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
16/08/19 85,0600 84,6400 1,92 85,3550 84,1900 2.794.452
15/08/19 83,4600 83,5200 0,07 83,8400 82,9000 3.695.963
14/08/19 83,4000 85,3900 -3,11 85,8400 83,3500 4.025.018
13/08/19 86,0800 86,0000 0,41 86,7800 85,6300 2.721.963
12/08/19 85,7300 85,2300 0,25 85,7300 84,5250 1.304.500
9/08/19 85,5200 85,0700 0,93 86,1000 84,7300 2.935.512
8/08/19 84,7300 84,6700 0,57 85,0500 84,3200 3.132.389
7/08/19 84,2500 84,2300 -0,12 84,6900 82,8100 3.506.691
6/08/19 84,3500 83,1800 1,48 84,4800 83,1100 2.917.696
5/08/19 83,1200 84,1200 -1,60 84,3000 82,1600 4.223.685
2/08/19 84,4700 84,1500 0,93 84,7600 83,5600 3.176.890
1/08/19 83,6900 83,1300 0,84 84,4900 82,6400 2.937.307
31/07/19 82,9900 82,9000 -0,34 84,6500 82,8900 3.484.998
30/07/19 83,2700 83,8300 0,95 85,1730 82,8200 3.009.157
29/07/19 82,4900 82,0000 1,30 82,7900 81,6500 2.911.723
26/07/19 81,4300 81,6300 -0,39 81,6300 80,9100 2.287.055
25/07/19 81,7500 81,1000 0,00 83,0600 81,1000 2.617.328
24/07/19 81,7500 82,0000 -0,34 82,3000 81,1300 2.432.656
23/07/19 82,0300 81,2400 1,01 82,4300 80,8900 2.431.491
22/07/19 81,2100 81,7600 -0,22 81,7800 81,0500 2.876.856
19/07/19 81,3900 82,8100 -1,57 82,8100 81,1600 4.493.551
17/07/19 81,9200 82,0000 0,40 82,3400 81,5800 3.376.686
16/07/19 81,5900 81,3600 0,78 81,7800 80,8900 2.367.546
15/07/19 80,9600 80,6100 1,54 81,2700 80,1300 3.038.209
12/07/19 79,7300 80,8000 -1,57 80,8500 78,6300 4.358.537
11/07/19 81,0000 83,4500 -4,50 83,6000 79,7920 4.329.932
10/07/19 84,8200 84,8600 -0,05 85,1100 84,3500 1.703.331
9/07/19 84,8600 84,4300 0,98 85,2100 84,1100 2.002.620
8/07/19 84,0400 85,0000 -1,82 85,5000 83,5100 3.019.629
5/07/19 85,6000 86,6400 -1,50 86,8000 85,4900 2.314.623
3/07/19 86,9000 86,0800 1,63 87,0700 86,0500 1.906.739
2/07/19 85,5100 84,4100 0,90 85,5100 84,1000 2.939.956
1/07/19 84,7500 84,2900 1,07 84,9200 83,8900 2.548.862
28/06/19 83,8500 84,0100 0,02 84,2300 82,9900 17.620.176
Mostrando el intervalo 1 - 34 de 5.013 resultados.