24 de Febrero, 16:44 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

0,300,55 %
54,87

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
23/02/2018 54,820 54,870 0,55 55,000 54,570 9.016.319
22/02/2018 54,600 54,570 0,04 55,065 54,420 10.525.707
21/02/2018 55,030 54,550 -0,78 55,440 54,550 10.727.250
20/02/2018 56,120 54,980 -2,33 56,140 54,950 13.343.947
16/02/2018 55,970 56,290 0,54 56,990 55,920 11.722.247
15/02/2018 55,430 55,990 1,99 55,990 54,830 10.077.520
14/02/2018 54,310 54,900 0,00 55,100 54,220 11.427.582
13/02/2018 55,230 54,900 -0,96 55,370 54,770 17.010.786
12/02/2018 55,350 55,430 1,02 55,890 54,955 12.515.180
09/02/2018 55,150 54,870 0,26 55,410 53,360 18.567.926
08/02/2018 56,040 54,730 -2,06 56,460 54,710 20.788.187
07/02/2018 55,170 55,880 0,76 56,710 55,090 13.561.845
06/02/2018 55,140 55,460 -1,67 56,770 54,335 30.869.258
05/02/2018 58,270 56,400 -3,69 58,950 55,820 19.191.106
02/02/2018 59,410 58,560 -2,17 59,970 58,280 12.242.287
01/02/2018 59,170 59,860 1,03 60,340 59,070 13.348.366
31/01/2018 60,770 59,250 -2,31 60,800 58,900 14.853.222
30/01/2018 60,790 60,650 -1,59 61,250 60,440 12.910.009
29/01/2018 61,950 61,630 -0,66 62,140 61,560 8.764.002
26/01/2018 61,490 62,040 1,21 62,080 61,340 10.247.511
25/01/2018 61,300 61,300 0,20 61,380 60,950 9.399.765
24/01/2018 62,010 61,180 -0,84 62,110 60,960 13.533.490
23/01/2018 61,030 61,700 0,73 62,130 60,870 10.431.327
22/01/2018 60,950 61,250 -0,05 61,440 60,720 12.217.732
19/01/2018 61,480 61,280 0,25 61,480 60,640 12.019.934
18/01/2018 62,000 61,130 -1,45 62,120 60,625 19.857.882
17/01/2018 62,290 62,030 -0,06 62,590 61,890 21.791.717
16/01/2018 61,750 62,070 5,81 63,780 61,250 48.078.930
12/01/2018 57,950 58,660 1,84 58,810 57,890 12.226.413
11/01/2018 57,300 57,600 0,52 57,610 57,160 7.106.184
10/01/2018 56,550 57,300 0,88 57,370 56,460 9.033.802
09/01/2018 56,810 56,800 0,25 57,100 56,570 10.627.545
08/01/2018 57,210 56,660 -0,58 57,250 56,500 10.517.393
05/01/2018 57,390 56,990 -0,11 57,390 56,590 9.495.202
04/01/2018 56,440 57,050 1,62 57,420 56,380 15.026.778
03/01/2018 56,230 56,140 -0,14 56,260 55,960 10.573.983
02/01/2018 56,590 56,220 -0,09 56,745 56,050 10.048.378
29/12/2017 56,830 56,270 -0,58 56,990 56,270 8.435.223
28/12/2017 56,340 56,600 0,46 56,800 56,300 4.850.953
27/12/2017 56,390 56,340 0,00 56,625 56,260 5.624.981
26/12/2017 56,490 56,340 -0,04 56,600 56,270 4.405.081
22/12/2017 56,600 56,360 -0,42 56,830 56,130 11.342.916
21/12/2017 56,080 56,600 0,87 56,795 56,080 9.954.165
20/12/2017 56,280 56,110 -0,21 56,490 55,980 13.116.871
19/12/2017 56,220 56,230 0,02 56,616 56,010 9.463.203
18/12/2017 56,380 56,220 -0,04 56,690 56,200 11.592.732
15/12/2017 56,230 56,240 0,41 56,370 55,750 22.572.654
14/12/2017 56,400 56,010 -1,58 56,738 55,955 10.127.014
13/12/2017 56,940 56,910 -0,28 57,370 56,645 13.290.359
12/12/2017 56,870 57,070 1,30 57,170 56,630 13.783.285
11/12/2017 55,570 56,340 1,39 56,635 55,560 9.725.958
08/12/2017 55,120 55,570 1,46 55,570 54,660 10.420.219
07/12/2017 55,380 54,770 0,77 55,840 54,680 16.460.455
06/12/2017 55,550 54,350 -2,55 55,930 54,185 20.054.497
05/12/2017 56,150 55,770 -0,80 56,510 55,720 11.831.156
04/12/2017 55,930 56,220 0,63 56,710 55,870 12.876.040
01/12/2017 55,400 55,870 1,09 55,975 55,220 12.083.770
30/11/2017 55,420 55,270 -0,16 55,890 55,030 15.298.546
29/11/2017 55,040 55,360 0,78 55,655 54,930 10.076.108
28/11/2017 54,930 54,930 0,70 55,125 54,410 12.457.089
27/11/2017 54,410 54,550 0,37 54,600 54,200 10.099.478
24/11/2017 54,500 54,350 -0,04 54,630 54,110 4.341.296
22/11/2017 54,230 54,370 0,18 54,570 54,170 7.375.781
21/11/2017 54,360 54,270 0,31 54,850 54,180 13.699.554
20/11/2017 54,040 54,100 -1,99 54,390 53,630 17.129.870
17/11/2017 55,000 55,200 0,05 55,430 54,750 9.882.036
16/11/2017 54,860 55,170 0,68 55,370 54,750 11.983.279
15/11/2017 54,760 54,800 -0,35 55,100 54,400 11.712.289
14/11/2017 54,970 54,990 -0,20 55,180 54,750 12.564.770
13/11/2017 55,310 55,100 -0,68 55,520 55,060 13.397.785
10/11/2017 56,290 55,480 -1,30 56,290 55,150 16.743.006
09/11/2017 56,550 56,210 -0,65 56,660 55,615 14.063.780
08/11/2017 55,500 56,580 1,78 56,720 55,460 15.131.261
07/11/2017 55,880 55,590 -0,52 56,185 55,380 14.306.143
06/11/2017 56,040 55,880 -0,32 56,175 55,600 8.709.336
03/11/2017 55,300 56,060 1,25 56,275 55,185 9.810.681
02/11/2017 55,480 55,370 0,05 55,570 55,035 12.318.131
01/11/2017 55,540 55,340 0,45 55,800 55,280 16.326.735
31/10/2017 55,170 55,090 0,69 55,790 55,030 18.122.238
30/10/2017 55,750 54,710 -6,06 56,050 54,410 38.976.973
27/10/2017 60,550 58,240 -6,05 60,550 57,820 29.373.580
26/10/2017 62,290 61,990 -0,74 62,690 61,805 10.502.123
25/10/2017 63,100 62,450 -1,05 63,125 62,330 10.208.039
24/10/2017 63,310 63,110 -0,46 63,310 62,365 10.159.686
23/10/2017 64,030 63,400 -0,75 64,520 63,300 11.560.413
20/10/2017 63,850 63,880 0,20 63,990 63,570 10.300.435
19/10/2017 63,640 63,750 0,38 64,030 63,590 9.229.656
18/10/2017 64,090 63,510 0,46 64,110 63,410 7.878.069
17/10/2017 63,210 63,220 -0,19 63,310 62,880 6.953.335
16/10/2017 63,490 63,340 -0,08 63,730 63,260 7.448.145
13/10/2017 63,950 63,390 -0,69 64,165 63,380 7.245.930
12/10/2017 63,790 63,830 0,08 63,980 63,555 6.297.207
11/10/2017 64,340 63,780 -1,05 64,340 63,520 10.080.931
10/10/2017 64,310 64,460 0,20 64,475 64,195 4.918.249
09/10/2017 64,670 64,330 -0,34 64,740 64,120 5.448.546
06/10/2017 64,700 64,550 -0,08 64,900 64,370 6.795.539
05/10/2017 64,420 64,600 0,00 64,795 64,330 9.071.363
04/10/2017 64,420 64,600 0,36 64,620 64,330 6.338.658
03/10/2017 64,550 64,370 -0,28 64,579 63,780 6.509.899
02/10/2017 64,210 64,550 0,81 64,680 63,890 6.526.702
29/09/2017 64,290 64,030 -0,40 64,530 63,330 11.418.638
28/09/2017 64,270 64,290 -0,43 64,660 64,170 7.019.693
27/09/2017 64,680 64,570 -0,29 64,750 64,320 6.662.481
26/09/2017 65,100 64,760 -0,64 65,320 64,720 5.795.272
25/09/2017 65,160 65,180 0,08 65,400 65,040 5.556.146
22/09/2017 65,630 65,130 -0,72 65,700 65,065 7.450.379
21/09/2017 65,850 65,600 -0,29 65,930 65,520 5.876.901
20/09/2017 66,070 65,790 -0,24 66,310 65,190 9.424.560
19/09/2017 66,020 65,950 -0,06 66,160 65,680 6.972.805
18/09/2017 66,020 65,990 -0,26 66,410 65,805 10.540.016
15/09/2017 66,170 66,160 0,06 66,380 65,750 14.685.467
14/09/2017 64,990 66,120 1,02 66,170 64,910 9.891.995
13/09/2017 65,360 65,450 -0,02 65,550 65,300 5.602.043
12/09/2017 65,120 65,460 0,51 65,620 65,120 7.353.771
11/09/2017 64,940 65,130 1,34 65,310 64,680 10.117.401
08/09/2017 63,990 64,270 -0,08 64,530 63,940 7.357.682
07/09/2017 64,090 64,320 0,50 64,420 63,785 6.836.392
06/09/2017 63,890 64,000 0,60 64,330 63,765 6.957.493
05/09/2017 63,750 63,620 -0,33 64,115 63,460 7.239.295
01/09/2017 63,790 63,830 -0,05 64,095 63,600 6.185.056
31/08/2017 63,350 63,860 1,17 63,920 62,950 12.901.057
30/08/2017 63,140 63,120 0,00 63,170 62,900 4.905.759
29/08/2017 63,130 63,120 -0,32 63,210 62,720 6.564.689
28/08/2017 63,110 63,320 0,60 63,460 62,980 7.494.285
25/08/2017 62,870 62,940 0,37 63,290 62,770 5.263.436
24/08/2017 62,250 62,710 0,90 62,910 62,190 7.743.983
23/08/2017 62,250 62,150 -0,43 62,600 62,150 6.040.840
22/08/2017 61,970 62,420 0,73 62,500 61,920 5.489.898
21/08/2017 61,480 61,970 0,78 62,040 61,430 7.036.164
18/08/2017 61,770 61,490 -0,57 61,815 61,160 8.417.471
17/08/2017 62,750 61,840 -1,37 63,020 61,810 8.943.269
16/08/2017 62,430 62,700 0,32 62,930 62,327 6.048.681
15/08/2017 62,730 62,500 -0,27 63,030 62,490 6.314.333
14/08/2017 62,910 62,670 0,46 63,000 62,590 5.490.805
11/08/2017 62,420 62,380 0,32 62,960 62,260 6.050.885
10/08/2017 62,370 62,180 -0,50 62,580 62,170 7.599.390
09/08/2017 62,450 62,490 0,27 62,720 62,220 6.342.048
08/08/2017 62,540 62,320 -0,83 62,720 62,200 7.635.494
07/08/2017 62,950 62,840 -0,41 63,090 62,655 6.690.392
04/08/2017 63,630 63,100 -0,66 63,690 62,940 5.338.359
03/08/2017 63,210 63,520 0,13 63,730 63,180 6.848.776
02/08/2017 63,950 63,440 -0,75 63,960 63,170 7.034.295
01/08/2017 64,040 63,920 0,06 64,270 63,770 6.465.959
31/07/2017 64,250 63,880 -0,36 64,310 63,510 11.703.128
28/07/2017 63,810 64,110 0,66 64,360 63,220 13.342.105
27/07/2017 63,670 63,690 3,06 64,550 62,800 21.674.172
26/07/2017 62,310 61,800 -0,90 62,340 61,720 9.165.917
25/07/2017 62,850 62,360 -0,34 63,000 62,250 5.928.808
24/07/2017 62,540 62,570 -0,37 62,900 62,500 7.671.637
21/07/2017 62,790 62,800 -0,22 63,000 62,580 6.900.870
20/07/2017 62,910 62,940 0,51 63,240 62,855 6.593.696
19/07/2017 62,500 62,620 0,34 62,830 62,435 5.512.613
18/07/2017 62,500 62,410 -0,32 62,630 62,270 6.098.000
17/07/2017 63,150 62,610 -0,71 63,310 62,530 7.386.412
14/07/2017 62,930 63,060 0,27 63,395 62,860 5.940.294
13/07/2017 62,790 62,890 0,18 62,990 62,276 6.796.850
12/07/2017 62,660 62,780 0,71 63,130 62,660 8.206.083
11/07/2017 62,820 62,340 -0,78 62,980 62,240 6.824.597
10/07/2017 63,390 62,830 -0,52 63,400 62,610 6.529.910
07/07/2017 63,210 63,160 0,11 63,335 62,810 6.900.845
06/07/2017 63,770 63,090 -1,70 63,910 62,990 11.294.289
05/07/2017 64,470 64,180 -0,65 64,800 63,920 6.487.992
03/07/2017 63,850 64,600 0,62 64,630 63,850 4.676.881
30/06/2017 64,490 64,200 -0,33 64,730 64,000 8.358.924
29/06/2017 65,010 64,410 -1,20 65,080 64,090 8.272.820
28/06/2017 65,760 65,190 -0,58 65,900 65,140 6.719.821
27/06/2017 66,270 65,570 -0,64 66,270 65,540 8.129.738
26/06/2017 66,150 65,990 -0,26 66,400 65,830 7.565.896
23/06/2017 66,040 66,160 0,21 66,389 65,840 13.509.412
22/06/2017 65,510 66,020 0,86 66,370 65,380 12.940.002
21/06/2017 64,560 65,460 1,44 65,600 64,560 10.915.703
20/06/2017 63,680 64,530 1,33 64,960 63,575 10.263.025
19/06/2017 63,090 63,680 1,13 63,810 63,020 8.169.912
16/06/2017 63,260 62,970 -0,35 63,710 62,690 14.891.292
15/06/2017 63,300 63,190 -0,28 63,440 62,875 7.858.747
14/06/2017 63,020 63,370 0,16 63,635 63,020 10.330.113
13/06/2017 63,730 63,270 -1,74 63,840 63,030 12.034.794
12/06/2017 64,560 64,390 0,00 64,680 64,200 9.390.668
09/06/2017 63,200 64,390 1,88 64,440 63,140 10.703.772
08/06/2017 64,240 63,200 -1,34 64,250 62,830 18.470.372
07/06/2017 64,600 64,060 -0,94 64,650 63,995 7.606.580
06/06/2017 65,000 64,670 -0,61 65,040 64,460 6.661.026
05/06/2017 65,350 65,070 -0,61 65,390 64,700 5.968.507
02/06/2017 65,460 65,470 0,32 65,580 65,180 6.276.113
01/06/2017 65,090 65,260 0,23 65,260 64,860 7.525.124
31/05/2017 65,080 65,110 0,35 65,485 65,030 7.779.530
30/05/2017 64,720 64,880 -0,06 65,140 64,530 4.885.384
26/05/2017 65,000 64,920 -0,18 65,205 64,820 3.685.720
25/05/2017 64,960 65,040 0,17 65,120 64,660 7.089.267
24/05/2017 64,770 64,930 0,59 65,200 64,540 7.036.134
23/05/2017 64,000 64,550 0,80 64,590 64,000 5.729.428
22/05/2017 63,700 64,040 0,41 64,440 63,570 6.226.544
19/05/2017 64,040 63,780 -0,17 64,040 63,500 9.225.652
18/05/2017 62,910 63,890 1,41 64,500 62,910 11.952.302
17/05/2017 63,380 63,000 -1,24 63,580 62,880 7.911.405
16/05/2017 63,440 63,790 0,44 63,870 63,140 7.869.877
15/05/2017 63,420 63,510 -0,09 63,600 63,340 7.518.794
12/05/2017 64,390 63,570 -1,33 64,670 63,270 10.296.933
11/05/2017 64,750 64,430 0,77 65,250 64,305 18.515.643
10/05/2017 63,130 63,940 1,03 63,950 63,090 9.547.191
09/05/2017 64,180 63,290 -1,12 64,265 63,160 10.175.713
08/05/2017 63,910 64,010 0,06 64,510 63,830 11.149.510
05/05/2017 63,500 63,970 0,93 64,090 63,430 9.325.549
04/05/2017 63,670 63,380 -0,39 63,890 63,220 8.609.668
03/05/2017 62,500 63,630 1,48 63,670 62,380 11.494.543
02/05/2017 62,510 62,700 0,51 63,240 62,310 12.744.875
01/05/2017 62,250 62,380 0,08 62,495 62,100 10.213.701
28/04/2017 62,580 62,330 -0,40 62,650 62,140 9.440.407
27/04/2017 62,780 62,580 -0,19 62,910 62,450 6.600.829
26/04/2017 62,630 62,700 0,64 62,880 62,430 8.838.576
25/04/2017 62,490 62,300 0,26 62,930 62,250 10.675.768
24/04/2017 62,500 62,140 0,40 62,520 62,020 8.797.541
21/04/2017 62,360 61,890 -1,06 62,630 61,870 10.497.043
20/04/2017 62,659 62,550 -0,14 62,750 62,250 8.962.257
19/04/2017 62,260 62,640 0,59 62,640 62,000 10.349.052
18/04/2017 62,460 62,270 -0,84 62,460 61,990 7.394.699
17/04/2017 62,710 62,800 0,30 62,840 62,390 5.334.236
13/04/2017 62,790 62,610 -0,70 63,000 62,560 5.932.538
12/04/2017 62,370 63,050 0,75 63,210 62,280 9.509.164
11/04/2017 62,490 62,580 0,05 62,755 62,180 6.544.754
10/04/2017 63,270 62,550 -0,92 63,330 62,530 7.247.342
07/04/2017 63,280 63,130 -0,17 63,332 62,945 7.714.757
06/04/2017 63,480 63,240 -0,52 63,970 63,190 7.552.664
05/04/2017 63,690 63,570 -0,16 64,150 63,510 7.704.650
04/04/2017 63,590 63,670 0,32 63,765 63,370 6.333.894
03/04/2017 63,430 63,470 -0,11 63,710 63,220 6.643.587
31/03/2017 63,260 63,540 0,14 63,630 63,250 7.613.223
30/03/2017 63,500 63,450 -0,30 63,680 63,315 5.321.915
29/03/2017 63,670 63,640 0,47 64,105 63,460 8.135.333
28/03/2017 63,200 63,340 0,24 63,400 62,880 10.184.989
27/03/2017 62,920 63,190 0,02 63,410 62,810 8.011.562
24/03/2017 63,160 63,180 -0,16 63,530 62,860 9.136.520
23/03/2017 63,360 63,280 -0,35 63,820 63,190 9.459.658
22/03/2017 63,980 63,500 -0,64 64,110 63,250 9.543.011
21/03/2017 64,280 63,910 -0,31 64,605 63,620 9.378.684
20/03/2017 64,140 64,110 0,33 64,300 64,000 12.971.169
17/03/2017 64,250 63,900 -0,44 64,695 63,890 14.448.715
16/03/2017 64,570 64,180 -0,80 64,790 63,990 9.613.223
15/03/2017 64,400 64,700 0,78 64,970 64,220 9.024.954
14/03/2017 64,130 64,200 0,08 64,510 64,050 7.893.626
13/03/2017 65,240 64,150 -2,21 65,290 64,010 14.001.300
10/03/2017 66,070 65,600 -0,44 66,197 65,500 8.816.105
09/03/2017 65,970 65,890 0,14 66,030 65,515 7.735.148
08/03/2017 65,960 65,800 -0,24 66,120 65,270 8.418.316
07/03/2017 65,430 65,960 -0,77 66,310 65,190 8.150.982
06/03/2017 66,080 66,470 -0,17 66,780 65,900 6.768.856
03/03/2017 65,860 66,580 0,76 66,620 65,810 8.322.924
02/03/2017 66,380 66,080 -0,20 66,580 66,000 8.647.426
01/03/2017 66,070 66,210 0,52 66,800 65,890 10.680.511
28/02/2017 65,810 65,870 0,03 66,150 65,650 7.735.066
27/02/2017 65,780 65,850 -0,47 65,940 65,560 7.134.113
publicidad
publicidad