Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

MERCK & CO (MRK)MERCK & CO (MRK)

-1,30-1,57 %
81,39

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
19/07/2019 82,700 81,390 -1,57 82,820 81,150 11.443.538
18/07/2019 82,410 82,690 0,94 82,960 81,600 7.448.349
17/07/2019 81,960 81,920 0,40 82,340 81,575 9.334.514
16/07/2019 81,320 81,590 0,78 81,780 80,890 7.874.694
15/07/2019 80,600 80,960 1,54 81,270 80,120 10.053.671
12/07/2019 80,850 79,730 -1,57 80,900 78,630 18.040.383
11/07/2019 83,500 81,000 -4,50 83,670 79,780 21.041.619
10/07/2019 84,800 84,820 -0,05 85,110 84,350 5.711.972
09/07/2019 84,240 84,860 0,98 85,210 84,090 7.990.103
08/07/2019 85,010 84,040 -1,82 85,500 83,500 12.011.596
05/07/2019 86,680 85,600 -1,50 86,800 85,490 8.365.601
03/07/2019 86,060 86,900 1,63 87,070 85,990 6.233.867
02/07/2019 84,460 85,510 0,90 85,510 84,097 9.903.420
01/07/2019 84,330 84,750 1,07 84,925 83,885 9.741.059
28/06/2019 83,970 83,850 0,02 84,460 82,980 44.537.121
27/06/2019 83,670 83,830 0,35 84,690 83,400 10.284.483
26/06/2019 85,180 83,540 -1,99 85,200 83,090 11.872.230
25/06/2019 85,550 85,240 -0,32 86,260 84,810 8.337.262
24/06/2019 84,970 85,510 1,11 86,030 84,740 7.446.671
21/06/2019 84,440 84,570 -0,04 84,770 83,640 14.291.276
20/06/2019 85,980 84,600 -0,89 86,500 84,320 11.697.723
19/06/2019 84,250 85,360 1,03 85,560 84,210 9.365.447
18/06/2019 83,230 84,490 1,43 84,670 83,230 10.223.163
17/06/2019 82,700 83,300 0,63 83,330 82,530 6.132.773
14/06/2019 82,710 82,780 -0,14 83,370 82,460 7.095.302
13/06/2019 84,060 82,900 -0,97 84,180 82,530 9.251.811
12/06/2019 83,140 83,710 0,88 84,270 83,140 10.489.218
11/06/2019 82,890 82,980 0,61 83,410 82,445 7.182.271
10/06/2019 82,680 82,480 0,02 82,680 81,650 7.190.919
07/06/2019 81,820 82,460 1,25 82,880 81,820 8.214.854
06/06/2019 82,160 81,440 -0,31 82,440 81,430 10.672.005
05/06/2019 81,380 81,690 0,75 82,270 81,080 9.370.884
04/06/2019 80,750 81,080 1,02 81,330 80,115 8.237.771
03/06/2019 79,650 80,260 1,33 80,915 79,520 8.774.647
31/05/2019 79,330 79,210 -0,59 79,920 78,800 6.815.441
30/05/2019 79,560 79,680 0,40 79,820 79,190 7.140.820
29/05/2019 80,120 79,360 -1,12 80,370 78,750 10.761.364
28/05/2019 81,380 80,260 -1,12 81,935 80,230 12.594.387
24/05/2019 81,300 81,170 0,19 81,940 81,110 5.789.393
23/05/2019 80,600 81,020 0,05 81,190 80,410 9.377.729
22/05/2019 79,350 80,980 1,86 81,150 79,310 12.873.646
21/05/2019 79,080 79,500 0,79 79,730 78,525 10.375.555
20/05/2019 78,360 78,880 0,20 79,270 78,250 7.852.195
17/05/2019 78,410 78,720 -0,52 79,065 77,850 7.635.264
16/05/2019 77,770 79,130 2,04 79,890 77,730 9.456.925
15/05/2019 76,870 77,550 0,17 77,880 76,800 6.931.371
14/05/2019 77,620 77,420 0,32 78,080 77,360 7.716.296
13/05/2019 76,820 77,170 -1,30 77,530 76,820 9.200.086
10/05/2019 78,080 78,190 -0,18 78,325 76,810 7.994.046
09/05/2019 77,680 78,330 0,19 78,510 77,243 7.613.484
08/05/2019 78,330 78,180 0,36 78,710 77,900 9.136.001
07/05/2019 78,890 77,900 -1,99 79,290 77,415 9.995.913
06/05/2019 78,530 79,480 -0,65 79,790 78,298 9.062.230
03/05/2019 79,540 80,000 0,60 80,145 79,250 7.509.150
02/05/2019 78,610 79,520 1,02 79,830 78,610 10.081.241
01/05/2019 78,690 78,720 0,01 79,730 78,430 14.583.356
30/04/2019 77,560 78,710 2,51 78,900 76,000 10.725.503
29/04/2019 76,590 76,780 0,20 77,180 76,480 7.053.878
26/04/2019 76,640 76,630 0,38 76,990 76,090 8.342.994
25/04/2019 74,580 76,340 2,15 76,820 74,460 13.347.633
24/04/2019 74,730 74,730 0,17 75,110 73,980 12.056.045
23/04/2019 73,700 74,600 1,55 75,250 73,400 17.836.736
22/04/2019 73,160 73,460 0,37 73,805 72,740 13.771.947
18/04/2019 73,480 73,190 -0,99 74,050 72,230 31.260.178
17/04/2019 77,610 73,920 -4,69 77,620 73,750 30.460.694
16/04/2019 79,230 77,560 -1,24 79,290 77,420 11.956.855
15/04/2019 79,310 78,530 -1,13 79,490 78,470 12.818.462
12/04/2019 80,010 79,430 -0,51 80,435 79,300 9.696.720
11/04/2019 80,930 79,840 -1,21 80,930 79,390 9.479.922
10/04/2019 80,860 80,820 0,02 81,320 80,650 6.163.203
09/04/2019 80,570 80,800 -0,19 80,980 80,260 10.289.438
08/04/2019 80,960 80,950 -0,25 81,260 80,350 10.093.624
05/04/2019 81,970 81,150 -0,86 82,160 81,110 9.789.646
04/04/2019 83,010 81,850 -1,60 83,200 81,210 9.778.702
03/04/2019 83,270 83,180 -0,04 83,655 82,750 6.250.385
02/04/2019 83,460 83,210 -0,11 83,720 82,900 5.526.644
01/04/2019 83,730 83,300 0,16 83,850 82,940 8.031.236
29/03/2019 83,000 83,170 0,65 83,300 82,710 9.683.202
28/03/2019 82,790 82,630 0,41 82,900 82,175 6.831.680
27/03/2019 82,920 82,290 -0,76 83,060 81,810 9.516.808
26/03/2019 82,760 82,920 0,69 83,470 82,570 8.790.169
25/03/2019 82,070 82,350 0,07 82,750 81,920 7.513.585
22/03/2019 82,910 82,290 -0,80 83,450 82,016 10.077.505
21/03/2019 82,100 82,950 1,06 83,170 81,850 9.039.378
20/03/2019 81,850 82,080 0,21 82,720 81,380 11.349.631
19/03/2019 81,540 81,910 0,69 82,000 80,960 9.711.230
18/03/2019 81,270 81,350 -0,27 81,830 80,920 13.700.250
15/03/2019 81,500 81,570 0,10 81,905 80,800 16.546.756
14/03/2019 81,310 81,490 -0,13 81,760 80,933 7.497.997
13/03/2019 81,610 81,600 0,46 82,010 81,190 7.685.319
12/03/2019 81,170 81,230 0,45 81,560 80,780 8.568.993
11/03/2019 80,360 80,870 1,34 81,030 80,070 8.240.865
08/03/2019 80,210 79,800 -0,81 80,600 79,050 11.161.329
07/03/2019 81,030 80,450 -0,38 81,105 80,035 10.103.223
06/03/2019 81,600 80,760 -1,15 81,760 80,295 7.770.670
05/03/2019 81,480 81,700 0,41 82,030 81,220 8.253.702
04/03/2019 82,030 81,370 -0,34 82,120 80,530 8.050.840
01/03/2019 81,760 81,650 0,44 81,925 81,170 10.135.747
28/02/2019 80,530 81,290 0,83 81,760 80,530 10.861.512
27/02/2019 80,540 80,620 -0,15 81,290 80,430 7.340.501
26/02/2019 80,520 80,740 0,45 81,100 80,000 8.442.359
25/02/2019 80,860 80,380 -0,48 80,990 79,990 9.081.546
22/02/2019 79,770 80,770 1,18 80,860 79,770 7.946.481
21/02/2019 79,180 79,830 0,50 80,030 79,150 7.378.757
20/02/2019 79,000 79,430 0,24 79,540 78,810 7.790.256
19/02/2019 79,790 79,240 -0,71 80,125 79,080 9.153.715
15/02/2019 79,660 79,810 1,10 80,130 79,270 10.383.815
14/02/2019 79,130 78,940 -0,10 79,545 78,686 8.051.164
13/02/2019 78,560 79,020 0,64 79,170 78,450 10.009.046
12/02/2019 77,290 78,520 2,36 78,926 77,115 12.967.289
11/02/2019 77,800 76,710 -1,04 77,840 76,210 12.836.618
08/02/2019 76,750 77,520 0,91 77,540 76,570 8.832.660
07/02/2019 76,940 76,820 -0,74 77,130 76,110 8.791.522
06/02/2019 76,840 77,390 0,31 77,725 76,630 7.773.227
05/02/2019 77,380 77,150 0,36 78,375 77,060 12.307.324
04/02/2019 75,950 76,870 0,55 76,890 75,680 11.008.120
01/02/2019 75,970 76,450 2,71 77,490 75,330 15.042.776
31/01/2019 73,150 74,430 1,44 74,820 73,110 15.891.800
30/01/2019 73,460 73,370 0,19 73,810 73,015 13.207.046
29/01/2019 72,900 73,230 0,43 73,680 72,640 11.416.990
28/01/2019 72,500 72,920 -0,04 73,070 72,050 12.715.011
25/01/2019 73,820 72,950 -0,30 73,840 72,120 12.833.190
24/01/2019 75,160 73,170 -3,01 75,160 72,380 20.863.743
23/01/2019 75,550 75,440 -0,51 75,710 74,740 13.685.159
22/01/2019 75,570 75,830 -0,05 76,200 75,355 10.071.008
18/01/2019 76,140 75,870 0,36 76,325 75,470 14.290.707
17/01/2019 74,310 75,600 1,33 75,770 74,310 16.179.456
16/01/2019 74,740 74,610 0,15 75,770 74,470 14.498.243
15/01/2019 73,100 74,500 1,54 74,890 73,100 12.460.367
14/01/2019 74,290 73,370 -2,04 74,440 73,100 14.911.367
11/01/2019 74,700 74,900 0,56 74,940 74,150 9.422.101
10/01/2019 75,680 74,480 -1,23 75,680 73,470 18.116.292
09/01/2019 75,890 75,410 -0,76 76,310 75,320 11.370.502
08/01/2019 75,870 75,990 0,74 76,210 75,285 11.297.907
07/01/2019 76,150 75,430 -1,10 76,470 75,410 14.867.315
04/01/2019 74,740 76,270 3,01 76,500 74,640 14.043.567
03/01/2019 75,560 74,040 -2,05 75,970 73,850 13.247.339
02/01/2019 75,290 75,590 -1,07 75,990 74,600 14.353.975
31/12/2018 75,820 76,410 1,38 76,700 75,660 9.138.342
28/12/2018 75,880 75,370 -0,01 76,585 74,830 12.576.924
27/12/2018 73,280 75,380 1,86 75,380 72,760 12.771.918
26/12/2018 70,970 74,000 4,01 74,030 70,970 13.405.761
24/12/2018 72,530 71,150 -2,40 72,900 70,890 11.036.089
21/12/2018 72,950 72,900 -0,80 74,450 72,220 36.155.314
20/12/2018 73,450 73,490 -0,38 74,133 72,640 19.107.920
19/12/2018 74,680 73,770 -0,75 75,245 73,070 18.842.657
18/12/2018 75,600 74,330 -1,20 75,780 73,555 15.393.888
17/12/2018 75,970 75,230 -1,63 76,890 74,860 15.067.520
14/12/2018 77,830 76,480 -3,20 78,030 76,230 13.198.067
13/12/2018 78,250 79,010 1,28 79,080 78,000 10.737.489
12/12/2018 77,770 78,010 1,17 78,760 77,720 10.701.222
11/12/2018 77,920 77,110 -0,40 78,310 76,535 13.183.558
10/12/2018 77,450 77,420 0,91 77,780 75,860 15.410.653
07/12/2018 78,220 76,720 -2,11 78,300 76,100 12.589.557
06/12/2018 76,960 78,370 0,20 78,370 75,820 16.396.039
04/12/2018 79,300 78,210 -1,27 80,190 78,100 14.591.444
03/12/2018 79,520 79,220 -0,15 79,575 78,280 12.571.993
30/11/2018 77,840 79,340 1,84 79,490 77,719 21.347.576
29/11/2018 77,190 77,910 0,88 78,480 77,110 10.839.272
28/11/2018 76,800 77,230 1,17 77,360 76,270 12.027.644
27/11/2018 75,070 76,340 1,19 76,515 75,070 14.537.351
26/11/2018 74,990 75,440 1,03 75,750 74,790 10.848.160
23/11/2018 74,130 74,670 -0,16 75,300 74,010 3.521.792
21/11/2018 74,920 74,790 0,01 75,065 74,180 9.054.233
20/11/2018 76,010 74,780 -2,06 76,360 74,650 13.568.586
19/11/2018 76,220 76,350 0,38 76,610 75,590 16.409.456
16/11/2018 74,740 76,060 1,63 76,250 74,550 13.526.690
15/11/2018 73,500 74,840 1,01 74,870 73,130 11.822.162
14/11/2018 74,950 74,090 -0,70 74,960 73,680 9.436.732
13/11/2018 75,220 74,610 -0,11 75,270 74,010 15.678.315
12/11/2018 75,130 74,690 -0,23 75,270 74,030 13.700.372
09/11/2018 75,860 74,860 -0,82 75,990 74,795 14.656.197
08/11/2018 74,890 75,480 0,53 75,685 74,620 12.790.843
07/11/2018 74,100 75,080 2,41 75,330 73,840 18.518.505
06/11/2018 72,940 73,310 0,26 73,800 72,750 10.238.760
05/11/2018 71,960 73,120 1,18 73,570 71,930 12.304.040
02/11/2018 73,570 72,270 -1,16 73,700 71,620 12.898.643
01/11/2018 73,800 73,120 -0,67 74,040 72,665 13.834.699
31/10/2018 73,410 73,610 1,02 74,490 72,770 15.856.955
30/10/2018 71,690 72,870 1,99 72,955 71,500 18.732.004
29/10/2018 71,370 71,450 1,49 73,030 70,550 18.366.196
26/10/2018 69,770 70,400 0,63 70,780 68,880 16.944.614
25/10/2018 66,940 69,960 -0,82 70,570 66,100 20.460.714
24/10/2018 71,820 70,540 -2,16 72,635 70,240 14.335.715
23/10/2018 72,160 72,100 -0,65 72,415 71,220 11.418.069
22/10/2018 72,970 72,570 0,30 73,490 71,850 11.833.396
19/10/2018 72,300 72,350 0,19 72,655 71,935 13.625.274
18/10/2018 72,150 72,210 0,54 72,400 71,420 11.163.115
17/10/2018 71,090 71,820 0,84 71,940 70,800 8.221.297
16/10/2018 69,850 71,220 2,53 71,310 69,750 9.197.773
15/10/2018 69,190 69,460 -0,50 70,210 68,930 6.495.363
12/10/2018 68,700 69,810 2,11 70,059 68,420 9.105.420
11/10/2018 70,370 68,370 -2,95 70,531 67,820 12.867.419
10/10/2018 72,480 70,450 -2,61 72,890 70,390 11.715.485
09/10/2018 71,460 72,340 1,23 72,655 70,970 7.792.325
08/10/2018 70,930 71,460 0,61 71,695 70,890 7.968.285
05/10/2018 71,230 71,030 -0,27 71,690 70,580 7.433.397
04/10/2018 71,120 71,220 -0,21 71,360 70,460 9.394.601
03/10/2018 72,090 71,370 -0,53 72,420 71,350 8.631.527
02/10/2018 71,970 71,750 0,31 72,170 71,090 9.365.167
01/10/2018 71,070 71,530 0,83 71,890 70,610 7.628.193
28/09/2018 70,720 70,940 0,31 71,200 70,650 6.378.514
27/09/2018 70,330 70,720 0,55 71,180 70,085 6.023.804
26/09/2018 70,930 70,330 -0,45 71,150 70,180 6.884.034
25/09/2018 70,850 70,650 -0,18 71,380 70,520 5.386.518
24/09/2018 70,920 70,780 -0,45 71,300 70,630 6.411.211
21/09/2018 70,910 71,100 0,45 71,575 70,905 17.031.965
20/09/2018 70,350 70,780 1,14 70,830 70,050 6.132.805
19/09/2018 70,150 69,980 -0,62 70,570 69,640 7.944.176
18/09/2018 70,410 70,420 0,00 70,900 69,895 6.800.393
17/09/2018 69,850 70,420 0,63 70,460 69,650 6.697.265
14/09/2018 70,740 69,980 -1,20 70,740 69,660 7.353.728
13/09/2018 70,160 70,830 1,39 70,940 69,580 10.210.035
12/09/2018 69,400 69,860 1,13 70,020 69,120 6.069.017
11/09/2018 69,800 69,080 -0,69 69,800 69,070 5.804.985
10/09/2018 70,000 69,560 -0,16 70,590 69,530 7.266.681
07/09/2018 69,160 69,670 0,42 69,780 68,850 9.508.352
06/09/2018 68,970 69,380 1,11 69,540 68,820 9.592.841
05/09/2018 67,950 68,620 0,99 68,690 67,910 6.347.878
04/09/2018 68,370 67,950 -0,93 68,410 67,930 5.756.685
31/08/2018 68,350 68,590 0,07 68,750 68,160 5.735.560
30/08/2018 68,660 68,540 -0,39 68,940 68,345 4.738.867
29/08/2018 68,380 68,810 0,26 68,895 68,270 5.457.683
28/08/2018 68,850 68,630 -0,52 68,870 68,380 5.930.357
27/08/2018 69,340 68,990 -0,07 69,430 68,530 5.083.637
24/08/2018 69,000 69,040 0,10 69,250 68,765 4.918.738
23/08/2018 68,870 68,970 -0,10 69,186 68,740 5.525.351
22/08/2018 69,180 69,040 -0,19 69,400 68,850 5.893.327
21/08/2018 70,210 69,170 -1,43 70,250 69,090 9.808.313
20/08/2018 69,000 70,170 1,61 70,216 68,930 10.392.531
17/08/2018 68,780 69,060 0,31 69,235 68,700 7.843.205
16/08/2018 67,600 68,850 2,20 69,000 67,370 18.297.960
15/08/2018 66,730 67,370 1,37 67,570 66,470 10.876.065
14/08/2018 66,610 66,460 -0,39 66,950 66,255 6.566.923
13/08/2018 66,130 66,720 0,98 66,890 66,070 9.357.198
10/08/2018 65,900 66,070 0,11 66,500 65,680 7.384.093
09/08/2018 66,870 66,000 -1,03 66,870 65,800 6.972.392
08/08/2018 66,510 66,690 0,17 66,990 66,150 6.509.314
07/08/2018 66,090 66,580 0,54 66,990 66,030 7.964.616
06/08/2018 66,090 66,220 0,44 66,480 65,690 8.106.438
03/08/2018 65,200 65,930 1,09 66,020 64,970 6.997.081
02/08/2018 65,300 65,220 -0,41 65,430 64,870 6.895.404
01/08/2018 65,710 65,490 -0,58 66,140 65,450 7.585.518
31/07/2018 64,900 65,870 1,64 66,120 64,880 15.424.458
30/07/2018 63,790 64,810 2,08 64,900 63,530 9.644.999
27/07/2018 62,450 63,490 -0,81 64,020 62,381 8.411.458
26/07/2018 64,610 64,010 -0,74 65,200 63,985 11.135.358
25/07/2018 63,430 64,490 1,69 64,570 63,360 10.518.224
24/07/2018 62,900 63,420 1,16 63,440 62,820 9.411.640
23/07/2018 62,570 62,690 0,27 62,780 62,510 6.924.999
publicidad
publicidad