24 de Septiembre, 17:54 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

-0,36-0,51 %
70,74

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
20/07/2018 62,060 62,520 0,02 62,540 62,005 6.872.219
19/07/2018 62,740 62,510 -0,68 62,940 62,245 7.270.562
18/07/2018 62,600 62,940 0,66 62,980 62,370 6.333.751
17/07/2018 62,530 62,530 -0,10 62,810 62,460 5.040.866
16/07/2018 62,930 62,590 -0,48 62,950 62,330 4.506.036
13/07/2018 62,270 62,890 0,37 63,040 62,250 7.352.243
12/07/2018 62,440 62,660 1,23 62,840 62,140 7.967.010
11/07/2018 62,140 61,900 -0,64 62,200 61,590 5.766.412
10/07/2018 62,390 62,300 0,45 62,630 62,110 10.142.059
09/07/2018 62,460 62,020 -0,29 62,690 62,000 8.321.423
06/07/2018 61,800 62,200 0,91 62,505 61,790 8.151.935
05/07/2018 61,400 61,640 1,53 61,955 61,090 9.062.486
03/07/2018 60,740 60,710 0,41 61,300 60,550 4.872.655
02/07/2018 60,550 60,460 -0,40 60,560 59,920 8.753.505
29/06/2018 60,530 60,700 0,66 61,465 60,350 14.271.270
28/06/2018 60,110 60,300 0,70 60,750 59,990 10.191.979
27/06/2018 60,700 59,880 -1,38 61,080 59,800 10.398.531
26/06/2018 60,830 60,720 -0,59 61,020 60,610 11.474.215
25/06/2018 61,410 61,080 -0,63 61,620 60,640 10.224.676
22/06/2018 61,280 61,470 0,47 61,920 61,220 12.912.889
21/06/2018 61,270 61,180 -0,16 61,270 60,810 8.750.380
20/06/2018 61,060 61,280 0,41 61,480 60,790 12.146.505
19/06/2018 60,650 61,030 0,07 61,310 60,630 9.958.366
18/06/2018 61,350 60,990 -1,68 61,360 60,590 9.542.385
15/06/2018 61,590 62,030 0,76 62,100 61,220 16.449.275
14/06/2018 62,070 61,560 -1,65 62,375 61,220 11.953.568
13/06/2018 62,570 62,590 0,24 62,960 62,350 9.406.462
12/06/2018 62,370 62,440 0,18 62,610 62,010 7.859.548
11/06/2018 62,770 62,330 -0,40 62,860 62,080 7.194.343
08/06/2018 62,010 62,580 0,95 62,650 61,970 9.659.651
07/06/2018 62,000 61,990 0,10 62,040 61,510 7.543.716
06/06/2018 61,510 61,930 0,88 61,940 61,224 7.548.861
05/06/2018 62,000 61,390 -1,02 62,330 61,060 11.181.419
04/06/2018 61,550 62,020 2,41 62,530 61,180 19.059.200
01/06/2018 59,890 60,560 1,73 60,810 59,620 11.011.521
31/05/2018 59,630 59,530 -0,32 59,880 59,310 12.163.782
30/05/2018 58,650 59,720 2,26 59,800 58,520 10.996.568
29/05/2018 58,580 58,400 -1,17 58,888 58,025 8.758.227
25/05/2018 59,140 59,090 -0,07 59,460 58,840 6.665.374
24/05/2018 59,250 59,130 -0,07 59,410 58,810 6.533.582
23/05/2018 58,450 59,170 1,23 59,490 58,430 9.894.876
22/05/2018 58,780 58,450 -0,20 59,140 58,400 8.572.263
21/05/2018 59,180 58,570 -0,96 59,320 58,390 8.259.852
18/05/2018 58,960 59,140 0,12 59,460 57,490 9.684.613
17/05/2018 59,540 59,070 -1,14 59,780 58,880 7.829.603
16/05/2018 59,320 59,750 0,93 60,010 59,110 8.529.294
15/05/2018 59,440 59,200 -0,80 59,795 58,900 6.807.241
14/05/2018 59,770 59,680 -0,02 60,075 59,425 9.443.850
11/05/2018 58,160 59,690 2,81 59,970 58,130 11.853.410
10/05/2018 58,130 58,060 0,19 58,730 57,930 8.226.838
09/05/2018 56,970 57,950 2,10 58,410 56,830 8.280.410
08/05/2018 57,370 56,760 -1,08 57,420 56,255 10.257.221
07/05/2018 57,770 57,380 -0,64 58,100 57,080 9.822.735
04/05/2018 57,120 57,750 0,38 57,905 56,830 7.985.127
03/05/2018 57,140 57,530 0,40 57,800 56,370 11.223.272
02/05/2018 57,680 57,300 -1,17 58,000 57,015 9.811.074
01/05/2018 59,000 57,980 -1,51 59,240 56,880 13.121.230
30/04/2018 59,650 58,870 -1,01 59,980 58,870 12.349.382
27/04/2018 59,340 59,470 0,10 59,650 59,310 7.665.568
26/04/2018 59,820 59,410 -0,37 60,085 59,110 12.756.787
25/04/2018 59,900 59,630 -0,77 59,920 58,925 9.901.245
24/04/2018 60,410 60,090 -0,27 61,000 59,770 12.973.835
23/04/2018 60,050 60,250 2,41 60,620 59,430 19.797.599
20/04/2018 58,860 58,830 0,32 59,270 58,660 9.610.918
19/04/2018 58,920 58,640 -0,48 59,320 58,420 10.500.583
18/04/2018 59,410 58,920 -0,59 59,620 58,590 11.212.698
17/04/2018 59,840 59,270 1,06 59,960 58,960 15.221.170
16/04/2018 57,770 58,650 2,59 59,250 57,170 22.269.691
13/04/2018 57,080 57,170 0,76 57,325 56,640 9.414.216
12/04/2018 56,600 56,740 0,96 57,190 56,144 11.938.353
11/04/2018 56,060 56,200 -0,51 56,540 55,890 9.012.422
10/04/2018 56,680 56,490 0,59 56,790 56,040 12.864.389
09/04/2018 55,000 56,160 5,25 57,415 54,555 23.228.838
06/04/2018 54,280 53,360 -2,15 54,580 52,901 12.490.898
05/04/2018 55,060 54,530 -0,02 55,380 54,440 12.475.272
04/04/2018 53,470 54,540 0,83 54,690 53,400 8.887.651
03/04/2018 53,340 54,090 1,54 54,150 52,830 9.242.374
02/04/2018 54,400 53,270 -2,20 54,650 52,960 13.388.863
29/03/2018 55,360 54,470 -1,13 55,410 54,470 9.513.736
28/03/2018 54,050 55,090 2,49 55,335 54,020 12.672.456
27/03/2018 53,990 53,750 -0,54 54,555 53,470 15.230.885
26/03/2018 54,050 54,040 1,18 54,155 52,970 9.967.353
23/03/2018 54,320 53,410 -1,31 54,710 53,340 11.840.249
22/03/2018 54,240 54,120 -1,04 54,980 54,025 12.540.704
21/03/2018 54,760 54,690 0,09 55,280 54,415 10.009.239
20/03/2018 54,750 54,640 0,02 54,940 54,360 7.779.757
19/03/2018 55,660 54,630 -1,87 55,680 54,240 11.252.813
16/03/2018 55,190 55,670 0,76 55,853 55,080 21.002.434
15/03/2018 54,950 55,250 0,82 55,730 54,890 10.076.462
14/03/2018 55,270 54,800 -1,03 55,425 54,310 11.148.248
13/03/2018 55,740 55,370 0,02 55,750 55,000 11.709.527
12/03/2018 55,730 55,360 0,40 56,130 55,240 10.746.481
09/03/2018 55,030 55,140 0,69 55,190 54,700 8.809.350
08/03/2018 54,520 54,760 0,53 54,820 54,355 7.193.180
07/03/2018 53,840 54,470 0,31 54,580 53,750 7.888.890
06/03/2018 54,490 54,300 -0,18 54,710 53,820 9.244.250
05/03/2018 54,240 54,400 0,07 54,710 54,075 12.473.915
02/03/2018 53,480 54,360 1,23 54,430 53,120 8.904.359
01/03/2018 54,260 53,700 -0,96 54,805 53,420 12.994.789
28/02/2018 55,060 54,220 -0,91 55,170 54,210 11.238.299
27/02/2018 55,910 54,720 -2,39 55,960 54,700 9.144.111
26/02/2018 55,000 56,060 2,17 56,190 55,000 11.333.749
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 11.731.298
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 12.343.067
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 8.436.625
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 11.345.968
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 7.376.233
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
publicidad
publicidad