U.S. markets closed

Merck KGaA (0O14.IL)

IOB - IOB Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
156.10+5.80 (+3.86%)
Al cierre: 05:36PM BST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 2024156.23156.40155.05156.00156.005,696
09 may 2024153.65156.00153.40155.55155.556,297
08 may 2024153.82155.80153.80153.70153.70296,350
07 may 2024152.55153.50151.95152.95152.951,577
03 may 2024150.93154.45149.35151.90151.908,978
02 may 2024149.85149.82149.64150.30150.3010,581
01 may 2024148.95148.95148.95149.15149.156,378
30 abr 2024150.05151.15148.10149.15149.15167,708
29 abr 2024150.02150.60149.20149.93149.938,392
29 abr 20242.2 Dividendo
26 abr 2024150.07152.45149.30152.50150.3026,554
25 abr 2024151.98152.05149.50149.85147.69186,499
24 abr 2024153.30155.50152.05152.00149.81377,834
23 abr 2024148.52155.00147.90154.50152.27191,204
22 abr 2024147.02148.10146.20147.73145.59488,211
19 abr 2024145.75146.70144.45146.05143.9484,674
18 abr 2024145.93146.78142.80146.27144.16198,103
17 abr 2024150.60150.90146.50147.65145.52123,061
16 abr 2024150.73153.15150.25151.25149.0751,825
15 abr 2024152.80155.50151.65151.95149.76179,902
12 abr 2024153.20155.05151.85153.00150.79135,134
11 abr 2024149.95153.05149.40151.80149.61215,476
10 abr 2024153.85154.65149.90150.55148.38325,026
09 abr 2024152.52153.75151.80153.15150.9452,746
08 abr 2024151.63153.45150.75152.93150.7272,980
05 abr 2024152.15156.45150.05152.52150.32202,612
04 abr 2024157.73157.70154.75156.30154.0575,282
03 abr 2024157.27157.85156.05157.25154.9841,124
02 abr 2024163.52164.60157.70158.70156.41199,027
28 mar 2024161.07164.60160.45164.20161.8378,044
27 mar 2024159.02160.40157.70160.00157.6958,015
26 mar 2024159.88160.05158.63158.90156.6150,961
25 mar 2024161.20161.90159.55159.65157.3566,332
22 mar 2024160.85163.10160.50162.65160.30348,184
21 mar 2024158.77161.60158.65161.13158.8035,364
20 mar 2024157.50157.90155.30155.98153.7257,438
19 mar 2024156.30157.30155.90156.65154.39303,392
18 mar 2024156.32158.00155.85156.60154.3443,103
15 mar 2024159.70159.45156.85157.65155.3870,174
14 mar 2024159.75160.85158.85159.95157.64101,910
13 mar 2024161.55162.90159.15159.70157.4055,866
12 mar 2024157.73161.25155.80160.80158.4887,176
11 mar 2024157.23158.50154.55156.00153.7544,701
08 mar 2024156.82158.95154.95156.75154.49192,538
07 mar 2024156.02161.85155.00157.90155.62205,538
06 mar 2024159.13159.50158.05158.75156.4651,594
05 mar 2024157.40160.15157.25158.80156.5141,459
04 mar 2024158.00158.20157.05157.43155.1584,232
01 mar 2024156.93158.90154.00158.80156.5190,705
29 feb 2024159.25160.35157.77158.43156.14172,819
28 feb 2024158.50159.65158.15158.70156.4144,724
27 feb 2024155.77157.88155.80156.95154.6943,778
26 feb 2024158.48159.35156.22156.75154.4981,575
23 feb 2024157.98159.16157.35158.65156.3654,226
22 feb 2024154.80158.05152.65156.70154.4474,656
21 feb 2024152.18153.95150.10153.45151.24156,614
20 feb 2024156.00156.35153.31153.65151.43143,254
19 feb 2024155.27156.65153.85155.70153.45135,987
16 feb 2024156.13157.45153.40156.30154.05157,427
15 feb 2024154.82156.43154.55155.85153.60133,631
14 feb 2024150.75154.50150.45153.43151.21440,514
13 feb 2024151.98153.15150.50151.25149.07155,775
12 feb 2024153.05154.25151.55152.10149.9154,168
09 feb 2024151.50153.10151.40152.27150.0846,808
08 feb 2024149.27152.90149.10151.10148.9273,507
07 feb 2024151.93152.60149.30149.35147.20271,620
06 feb 2024148.63150.40146.50150.10147.9355,641
05 feb 2024146.80149.60146.65148.35146.21164,981
02 feb 2024150.60150.95146.85147.30145.18130,748
01 feb 2024150.95153.35149.50149.60147.4482,135
31 ene 2024151.35153.95151.15152.00149.8179,627
30 ene 2024154.40154.95148.05151.40149.22128,425
29 ene 2024154.30156.85153.10154.18151.95190,414
26 ene 2024153.35157.05151.40155.23152.99420,981
25 ene 2024147.15148.00144.90146.95144.83308,582
24 ene 2024149.27149.45146.83147.55145.4224,589
23 ene 2024148.75149.85148.40149.52147.3740,132
22 ene 2024146.52148.20143.65148.05145.91800,295
19 ene 2024147.50148.50144.70145.88143.77180,864
18 ene 2024146.82147.65146.30146.85144.7368,980
17 ene 2024144.20147.50143.10147.10144.98155,301
16 ene 2024143.35146.60143.25146.30144.1981,335
15 ene 2024143.80146.10143.10144.45142.3730,354
12 ene 2024142.75145.35142.20144.60142.5135,857
11 ene 2024144.15145.15141.95142.60140.5471,777
10 ene 2024142.27144.95141.50143.00140.9462,160
09 ene 2024141.95143.55141.35143.25141.1863,303
08 ene 2024142.38143.20140.50141.38139.3470,204
05 ene 2024142.35142.90140.95142.70140.6464,020
04 ene 2024142.32143.60142.00143.00140.9417,750
03 ene 2024142.55143.10141.25142.23140.1748,626
02 ene 2024143.85145.20141.80142.90140.8445,057
29 dic 2023142.73144.15141.65143.80141.7318,433
28 dic 2023143.25143.40141.40142.57140.5210,036
27 dic 2023141.10142.85141.00142.30140.2541,497
22 dic 2023139.60142.15139.45140.23138.2034,426
21 dic 2023140.13140.80139.60140.55138.5242,826
20 dic 2023142.50143.45140.55140.93138.8948,849
19 dic 2023140.23142.55140.15142.10140.0538,679
18 dic 2023139.48141.60139.00140.70138.67183,612
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...