Merck KGaA (MRK.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:02AM CEST. Mercado abierto.
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 jun 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | 100 |
| 18 jun 2024 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | - |
| 17 jun 2024 | 171.65 | 171.65 | 171.65 | 171.65 | 171.65 | - |
| 14 jun 2024 | 171.75 | 171.75 | 171.45 | 171.45 | 171.45 | 100 |
| 13 jun 2024 | 174.75 | 174.75 | 174.75 | 174.75 | 174.75 | - |
| 12 jun 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | - |
| 11 jun 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
| 10 jun 2024 | 170.40 | 171.20 | 170.40 | 171.20 | 171.20 | 102 |
| 07 jun 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
| 06 jun 2024 | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | - |
| 05 jun 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | - |
| 04 jun 2024 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | - |
| 03 jun 2024 | 167.45 | 167.45 | 167.10 | 167.10 | 167.10 | 100 |
| 31 may 2024 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | - |
| 30 may 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - |
| 29 may 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| 28 may 2024 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | - |
| 27 may 2024 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | - |
| 24 may 2024 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | - |
| 23 may 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
| 22 may 2024 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | - |
| 21 may 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | - |
| 20 may 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - |
| 17 may 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 168.05 | - |
| 16 may 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | - |
| 15 may 2024 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | - |
| 14 may 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
| 13 may 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | - |
| 10 may 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | - |
| 09 may 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - |
| 08 may 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | - |
| 07 may 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
| 06 may 2024 | 151.75 | 151.75 | 151.45 | 151.45 | 151.45 | 7 |
| 03 may 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
| 02 may 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
| 30 abr 2024 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | - |
| 29 abr 2024 | 150.90 | 150.90 | 150.25 | 150.25 | 150.25 | 22 |
| 29 abr 2024 | 2.2 Dividendo | |||||
| 26 abr 2024 | 150.35 | 150.35 | 150.35 | 150.35 | 148.15 | - |
| 25 abr 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 149.33 | 200 |
| 24 abr 2024 | 153.65 | 154.35 | 153.65 | 154.35 | 152.09 | 15 |
| 23 abr 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 145.54 | - |
| 22 abr 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 144.31 | - |
| 19 abr 2024 | 144.85 | 144.85 | 144.85 | 144.85 | 142.73 | - |
| 18 abr 2024 | 145.85 | 145.85 | 145.85 | 145.85 | 143.72 | - |
| 17 abr 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 148.54 | - |
| 16 abr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 148.79 | - |
| 15 abr 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 150.81 | - |
| 12 abr 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 149.58 | - |
| 11 abr 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 147.56 | - |
| 10 abr 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 151.11 | - |
| 09 abr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 149.78 | - |
| 08 abr 2024 | 151.45 | 151.45 | 151.45 | 151.45 | 149.23 | 10 |
| 05 abr 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 151.94 | - |
| 04 abr 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 154.70 | - |
| 03 abr 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 154.51 | - |
| 02 abr 2024 | 162.80 | 162.80 | 162.75 | 162.75 | 160.37 | 10 |
| 28 mar 2024 | 159.75 | 163.90 | 159.75 | 163.90 | 161.50 | 5 |
| 27 mar 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 156.43 | - |
| 26 mar 2024 | 159.30 | 159.50 | 158.85 | 159.50 | 157.17 | 302 |
| 25 mar 2024 | 161.15 | 161.15 | 160.45 | 160.45 | 158.10 | 170 |
| 22 mar 2024 | 162.00 | 162.00 | 161.45 | 161.45 | 159.09 | 322 |
| 21 mar 2024 | 156.65 | 156.65 | 156.65 | 156.65 | 154.36 | - |
| 20 mar 2024 | 156.75 | 156.75 | 156.75 | 156.75 | 154.46 | - |
| 19 mar 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 153.42 | - |
| 18 mar 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 154.11 | - |
| 15 mar 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 156.48 | - |
| 14 mar 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 157.17 | - |
| 13 mar 2024 | 160.70 | 160.70 | 160.70 | 160.70 | 158.35 | - |
| 12 mar 2024 | 156.65 | 156.65 | 156.65 | 156.65 | 154.36 | - |
| 11 mar 2024 | 156.45 | 156.45 | 156.45 | 156.45 | 154.16 | - |
| 08 mar 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 153.82 | - |
| 07 mar 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 154.60 | - |
| 06 mar 2024 | 158.85 | 158.85 | 158.85 | 158.85 | 156.53 | - |
| 05 mar 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 154.95 | - |
| 04 mar 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 155.29 | - |
| 01 mar 2024 | 157.65 | 157.65 | 157.65 | 157.65 | 155.34 | - |
| 29 feb 2024 | 158.45 | 159.75 | 158.45 | 159.75 | 157.41 | 10 |
| 28 feb 2024 | 157.25 | 159.50 | 157.25 | 159.50 | 157.17 | 63 |
| 27 feb 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 153.22 | - |
| 26 feb 2024 | 158.45 | 158.45 | 158.45 | 158.45 | 156.13 | - |
| 23 feb 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 154.21 | - |
| 22 feb 2024 | 153.65 | 157.40 | 153.65 | 157.40 | 155.10 | 100 |
| 21 feb 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 150.81 | - |
| 20 feb 2024 | 155.15 | 155.15 | 155.15 | 155.15 | 152.88 | - |
| 19 feb 2024 | 155.20 | 155.20 | 154.30 | 154.30 | 152.04 | 20 |
| 16 feb 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 152.78 | - |
| 15 feb 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 151.40 | - |
| 14 feb 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 148.89 | - |
| 13 feb 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 149.28 | - |
| 12 feb 2024 | 152.85 | 152.85 | 151.85 | 151.85 | 149.63 | 22 |
| 09 feb 2024 | 151.35 | 151.85 | 151.35 | 151.85 | 149.63 | 80 |
| 08 feb 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 147.31 | - |
| 07 feb 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 147.36 | - |
| 06 feb 2024 | 148.15 | 148.15 | 148.15 | 148.15 | 145.98 | - |
| 05 feb 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 144.50 | - |
| 02 feb 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 148.05 | - |
| 01 feb 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 149.43 | - |
| 31 ene 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 148.69 | - |
| 30 ene 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 150.81 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.