20 de Noviembre, 07:14 am

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

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

0,450,53 %
84,58

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
18/11/2019 84,660 84,130 -0,91 84,820 83,850 10.029.853
15/11/2019 84,690 84,900 0,41 85,595 84,643 9.051.407
14/11/2019 84,920 84,550 -0,32 85,180 83,700 7.545.152
13/11/2019 84,550 84,820 0,83 85,110 84,110 6.258.998
12/11/2019 83,580 84,120 1,01 84,820 83,580 8.144.085
11/11/2019 83,160 83,280 -0,37 83,640 82,960 3.475.604
08/11/2019 82,910 83,590 0,86 83,710 82,710 6.344.467
07/11/2019 83,230 82,880 -0,44 83,990 82,670 8.746.817
06/11/2019 83,560 83,250 0,40 83,955 83,130 9.288.774
05/11/2019 83,670 82,920 -1,17 83,750 82,730 9.294.069
04/11/2019 85,590 83,900 -1,22 85,700 83,880 8.334.185
01/11/2019 87,070 84,940 -1,98 87,240 84,790 8.759.180
31/10/2019 86,100 86,660 0,51 86,990 85,510 11.850.574
30/10/2019 85,000 86,220 1,32 86,490 84,320 9.566.184
29/10/2019 84,050 85,100 3,53 85,770 82,700 16.574.692
28/10/2019 82,730 82,200 -0,07 83,470 80,340 14.838.263
25/10/2019 82,270 82,260 -0,39 82,850 82,030 7.504.763
24/10/2019 83,110 82,580 -0,35 83,640 82,040 5.008.382
23/10/2019 81,290 82,870 1,93 82,870 81,160 8.180.778
22/10/2019 82,000 81,300 -3,81 82,680 80,250 17.907.399
21/10/2019 84,970 84,520 -0,19 85,060 84,080 5.126.803
18/10/2019 83,710 84,680 1,05 84,910 83,660 7.521.952
17/10/2019 84,420 83,800 -0,77 84,650 83,736 6.883.033
16/10/2019 85,060 84,450 -0,69 85,090 84,420 5.460.748
15/10/2019 84,900 85,040 0,41 85,100 84,590 4.979.121
14/10/2019 84,370 84,690 0,41 85,110 84,285 5.340.653
11/10/2019 84,300 84,340 0,69 85,440 84,260 5.967.407
10/10/2019 84,140 83,760 -0,50 84,845 83,585 8.303.416
09/10/2019 84,170 84,180 1,07 84,490 83,530 4.515.425
08/10/2019 83,790 83,290 -1,30 84,410 83,080 6.157.202
07/10/2019 85,030 84,390 -0,72 85,108 83,950 4.913.526
04/10/2019 83,420 85,000 2,73 85,118 83,160 7.241.153
03/10/2019 81,930 82,740 1,37 82,880 81,632 5.560.873
02/10/2019 83,070 81,620 -2,38 83,210 80,540 8.446.576
01/10/2019 84,180 83,610 -0,68 84,600 83,540 6.749.270
30/09/2019 83,214 84,180 1,53 85,100 83,214 9.398.825
27/09/2019 83,880 82,910 -1,16 83,990 82,580 7.450.372
26/09/2019 83,620 83,880 0,94 84,090 83,035 7.737.854
25/09/2019 83,470 83,100 -0,60 84,030 82,950 7.018.565
24/09/2019 84,550 83,600 -0,90 84,880 83,385 8.986.941
23/09/2019 84,910 84,360 -0,94 85,220 84,340 9.163.141
20/09/2019 84,740 85,160 1,42 85,870 84,320 22.707.621
19/09/2019 83,020 83,970 1,14 84,300 82,880 6.650.910
18/09/2019 82,670 83,020 0,62 83,275 82,380 6.652.234
17/09/2019 82,130 82,510 0,59 83,500 82,130 7.066.144
16/09/2019 82,450 82,030 -0,70 82,450 81,690 5.844.255
13/09/2019 82,970 82,610 -0,84 83,570 82,120 7.175.817
12/09/2019 83,480 83,310 0,47 84,075 82,790 8.030.935
11/09/2019 81,860 82,920 1,51 83,110 81,620 10.042.347
10/09/2019 82,390 81,690 -2,13 82,390 78,850 17.182.752
09/09/2019 86,500 83,470 -3,58 86,520 82,920 11.281.878
06/09/2019 86,540 86,570 0,55 86,930 86,310 6.280.048
05/09/2019 86,640 86,100 0,06 86,660 85,500 7.180.152
04/09/2019 87,140 86,050 -0,69 87,170 85,420 7.491.262
03/09/2019 86,240 86,650 0,21 87,010 86,040 6.369.075
30/08/2019 87,120 86,470 -0,29 87,220 86,170 6.383.514
29/08/2019 87,070 86,720 0,28 87,350 86,180 6.031.073
28/08/2019 85,260 86,480 1,12 86,570 85,040 5.606.990
27/08/2019 86,420 85,520 -0,42 86,920 85,450 6.220.364
26/08/2019 85,380 85,880 1,11 85,870 85,080 5.764.712
23/08/2019 86,220 84,940 -2,05 86,940 84,480 9.832.702
22/08/2019 86,750 86,720 -0,22 87,200 86,250 6.286.438
21/08/2019 86,290 86,910 1,47 87,250 86,130 6.188.426
20/08/2019 86,010 85,650 -0,63 86,725 85,580 5.886.692
19/08/2019 85,590 86,190 1,33 86,534 85,450 7.304.273
16/08/2019 84,450 85,060 1,92 85,360 84,150 8.679.838
15/08/2019 83,520 83,460 0,07 83,845 82,890 9.073.007
14/08/2019 85,370 83,400 -3,11 85,840 83,370 10.882.863
13/08/2019 85,460 86,080 0,82 86,790 85,460 8.055.096
12/08/2019 85,230 85,381 -0,16 85,530 84,520 5.320.279
09/08/2019 85,100 85,520 0,93 86,105 84,710 8.540.258
08/08/2019 84,750 84,730 0,57 85,050 84,320 8.301.122
07/08/2019 84,210 84,250 -0,12 84,690 82,800 10.849.251
06/08/2019 83,120 84,350 1,48 84,480 83,100 10.339.712
05/08/2019 83,850 83,120 -1,60 84,340 82,155 11.248.019
02/08/2019 83,880 84,470 0,93 84,769 83,555 10.410.538
01/08/2019 83,060 83,690 0,84 84,495 82,640 9.775.238
31/07/2019 82,900 82,990 -0,34 84,650 82,840 11.839.395
30/07/2019 83,990 83,270 0,95 85,173 82,820 13.626.904
29/07/2019 82,095 82,490 1,30 82,800 81,610 10.582.456
26/07/2019 81,576 81,430 -0,39 81,630 80,910 7.237.852
25/07/2019 81,450 81,750 0,00 83,060 81,050 9.206.828
24/07/2019 82,000 81,750 -0,34 82,306 81,120 7.354.584
23/07/2019 81,480 82,030 1,01 82,430 80,890 7.079.085
22/07/2019 81,680 81,210 -0,22 81,820 81,050 6.789.366
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 31.267.836
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 9.054.477
20/11/2018 76,010 74,780 -2,06 76,360 74,650 13.568.586
publicidad
publicidad