Merck KGaA (MRKD.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 01:55PM BST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | 18 |
| 21 may 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
| 20 may 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
| 17 may 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
| 16 may 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
| 15 may 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
| 14 may 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
| 13 may 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
| 10 may 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
| 09 may 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
| 08 may 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
| 07 may 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | 72 |
| 03 may 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 31 |
| 02 may 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 01 may 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 30 abr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 29 abr 2024 | 150.07 | 150.23 | 150.00 | 150.00 | 150.00 | 194 |
| 29 abr 2024 | 2.2 Dividendo | |||||
| 26 abr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 144.90 | - |
| 25 abr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 144.90 | - |
| 24 abr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 144.90 | - |
| 23 abr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 144.90 | - |
| 22 abr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 144.90 | - |
| 19 abr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 144.90 | - |
| 18 abr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 144.90 | - |
| 17 abr 2024 | 147.60 | 147.60 | 147.10 | 147.10 | 144.90 | 255 |
| 16 abr 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 150.66 | - |
| 15 abr 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 150.66 | - |
| 12 abr 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 150.66 | - |
| 11 abr 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 150.66 | - |
| 10 abr 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 150.66 | - |
| 09 abr 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 150.66 | - |
| 08 abr 2024 | 150.75 | 153.27 | 150.75 | 152.95 | 150.66 | 1,254 |
| 05 abr 2024 | 152.10 | 152.98 | 152.10 | 152.30 | 150.02 | 220 |
| 04 abr 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 157.71 | - |
| 03 abr 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 157.71 | - |
| 02 abr 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 157.71 | - |
| 28 mar 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 157.71 | - |
| 27 mar 2024 | 158.75 | 160.10 | 158.75 | 160.10 | 157.71 | 3 |
| 26 mar 2024 | 158.68 | 158.98 | 158.68 | 158.98 | 156.60 | 20 |
| 25 mar 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 160.41 | - |
| 22 mar 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 160.41 | 67 |
| 21 mar 2024 | 157.23 | 157.23 | 157.23 | 157.23 | 154.87 | - |
| 20 mar 2024 | 157.23 | 157.23 | 157.23 | 157.23 | 154.87 | - |
| 19 mar 2024 | 156.52 | 157.23 | 156.45 | 157.23 | 154.87 | 308 |
| 18 mar 2024 | 156.70 | 156.70 | 155.95 | 156.55 | 154.21 | 301 |
| 15 mar 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 156.94 | - |
| 14 mar 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 156.94 | - |
| 13 mar 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 156.94 | - |
| 12 mar 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 156.94 | - |
| 11 mar 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 156.94 | - |
| 08 mar 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 156.94 | - |
| 07 mar 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 156.94 | - |
| 06 mar 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 156.94 | - |
| 05 mar 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 156.94 | - |
| 04 mar 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 156.94 | - |
| 01 mar 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 156.94 | - |
| 29 feb 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 156.94 | - |
| 28 feb 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 156.94 | 20 |
| 27 feb 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 154.90 | - |
| 26 feb 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 154.90 | - |
| 23 feb 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 154.90 | - |
| 22 feb 2024 | 155.90 | 157.25 | 155.90 | 157.25 | 154.90 | 91 |
| 21 feb 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 154.60 | - |
| 20 feb 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 154.60 | - |
| 19 feb 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 154.60 | - |
| 16 feb 2024 | 157.10 | 157.10 | 156.95 | 156.95 | 154.60 | 48 |
| 15 feb 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 150.71 | - |
| 14 feb 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 150.71 | 73 |
| 13 feb 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 150.22 | - |
| 12 feb 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 150.22 | - |
| 09 feb 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 150.22 | 21 |
| 08 feb 2024 | 148.35 | 148.35 | 148.35 | 148.35 | 146.13 | - |
| 07 feb 2024 | 148.35 | 148.35 | 148.35 | 148.35 | 146.13 | - |
| 06 feb 2024 | 148.35 | 148.35 | 148.35 | 148.35 | 146.13 | - |
| 05 feb 2024 | 148.35 | 148.35 | 148.35 | 148.35 | 146.13 | 1 |
| 02 feb 2024 | 151.57 | 151.57 | 151.57 | 151.57 | 149.31 | - |
| 01 feb 2024 | 151.57 | 151.57 | 151.57 | 151.57 | 149.31 | - |
| 31 ene 2024 | 151.57 | 151.57 | 151.57 | 151.57 | 149.31 | - |
| 30 ene 2024 | 151.10 | 152.07 | 148.63 | 151.57 | 149.31 | 1,720 |
| 29 ene 2024 | 153.77 | 155.13 | 153.50 | 154.25 | 151.94 | 1,576 |
| 26 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 137.68 | - |
| 25 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 137.68 | - |
| 24 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 137.68 | - |
| 23 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 137.68 | - |
| 22 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 137.68 | - |
| 19 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 137.68 | - |
| 18 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 137.68 | - |
| 17 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 137.68 | - |
| 16 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 137.68 | - |
| 15 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 137.68 | - |
| 12 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 137.68 | - |
| 11 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 137.68 | - |
| 10 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 137.68 | - |
| 09 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 137.68 | - |
| 08 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 137.68 | - |
| 05 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 137.68 | - |
| 04 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 137.68 | - |
| 03 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 137.68 | - |
| 02 ene 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 137.68 | - |
| *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.