Vocento 15 años 22 de Noviembre, 12:02 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

0,170,31 %
54,27

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
24/02/2017 65,650 66,160 0,47 66,160 65,630 8.419.139
23/02/2017 65,520 65,850 0,86 66,110 65,345 6.807.703
22/02/2017 65,500 65,290 -0,29 65,750 65,090 8.679.494
21/02/2017 64,900 65,480 0,14 65,780 64,900 7.384.744
17/02/2017 65,200 65,390 0,20 65,560 64,860 9.048.256
16/02/2017 65,140 65,260 0,15 65,410 64,460 12.346.060
15/02/2017 64,900 65,160 -0,76 65,870 64,850 17.806.975
14/02/2017 64,640 65,660 1,37 65,720 64,430 10.113.964
13/02/2017 64,250 64,770 0,97 64,830 64,220 7.150.539
10/02/2017 64,320 64,150 -0,37 64,570 63,960 8.531.370
09/02/2017 64,340 64,390 0,11 64,820 64,295 7.051.610
08/02/2017 63,900 64,320 0,19 64,480 63,830 5.903.416
07/02/2017 64,760 64,200 -1,14 64,930 64,050 8.430.123
06/02/2017 63,920 64,940 1,01 64,950 63,900 9.066.459
03/02/2017 63,860 64,290 0,17 64,330 63,270 11.650.328
02/02/2017 62,640 64,180 3,35 64,210 62,530 18.893.952
01/02/2017 62,060 62,100 0,18 62,270 61,560 11.011.959
31/01/2017 61,060 61,990 0,91 62,240 60,920 9.817.869
30/01/2017 61,520 61,430 -0,52 61,710 60,925 7.849.209
27/01/2017 61,380 61,750 0,90 61,990 61,300 6.650.259
26/01/2017 61,020 61,200 0,20 61,355 60,540 12.707.411
25/01/2017 61,320 61,080 -0,21 61,380 60,760 13.738.117
24/01/2017 61,590 61,210 -0,97 61,690 60,734 10.484.120
23/01/2017 61,810 61,810 -1,15 62,400 61,630 10.175.341
20/01/2017 62,400 62,530 3,65 62,920 62,150 25.239.597
19/01/2017 61,050 60,330 -1,37 61,080 60,070 11.284.986
18/01/2017 61,380 61,170 -0,50 61,780 61,080 8.122.835
17/01/2017 61,920 61,480 -1,38 62,070 61,200 10.586.085
13/01/2017 62,330 62,340 0,21 62,680 62,100 9.950.372
12/01/2017 62,530 62,210 0,94 63,240 62,120 24.827.749
11/01/2017 62,340 61,630 2,85 63,160 60,750 32.655.017
10/01/2017 61,200 59,920 -1,93 61,240 59,890 15.154.503
09/01/2017 60,300 61,100 1,38 61,480 60,080 9.727.324
06/01/2017 60,090 60,270 0,27 60,460 59,530 10.238.605
05/01/2017 60,220 60,110 -0,03 60,580 60,000 8.995.031
04/01/2017 60,500 60,130 -0,03 60,790 60,040 9.411.906
03/01/2017 59,150 60,150 2,17 60,380 59,050 11.988.241
30/12/2016 58,780 58,870 -0,29 58,950 58,560 10.772.440
29/12/2016 59,290 59,040 -0,39 59,585 58,980 6.520.112
28/12/2016 59,720 59,270 -0,87 59,860 59,210 6.057.884
27/12/2016 59,870 59,790 0,39 60,140 59,560 5.809.710
23/12/2016 59,770 59,560 -0,03 59,860 59,250 7.591.218
22/12/2016 59,620 59,580 0,25 60,000 59,160 10.091.715
21/12/2016 60,590 59,430 -1,77 60,805 59,340 12.044.486
20/12/2016 61,190 60,500 -1,05 61,680 60,370 10.363.983
19/12/2016 61,800 61,140 -2,08 62,270 60,870 11.913.223
16/12/2016 62,660 62,440 0,11 63,030 62,050 17.057.236
15/12/2016 62,000 62,370 0,92 62,635 61,840 8.490.224
14/12/2016 61,850 61,800 0,02 62,760 61,590 11.077.200
13/12/2016 61,800 61,790 0,11 61,960 61,250 7.614.587
12/12/2016 61,440 61,720 0,80 62,100 61,300 8.240.181
09/12/2016 60,490 61,230 1,85 61,510 60,400 10.496.436
08/12/2016 59,730 60,120 0,10 60,355 59,500 8.586.540
07/12/2016 59,700 60,060 -0,36 60,060 58,620 14.040.523
06/12/2016 60,180 60,280 0,05 60,390 59,610 10.628.058
05/12/2016 61,520 60,250 -1,44 61,530 59,840 12.963.341
02/12/2016 61,050 61,130 0,61 61,520 60,625 7.992.839
01/12/2016 61,300 60,760 -0,70 61,370 60,650 8.387.348
30/11/2016 62,310 61,190 -1,61 62,320 60,990 12.514.861
29/11/2016 61,950 62,190 0,63 62,460 61,915 9.289.852
28/11/2016 61,780 61,800 -0,66 62,060 61,620 7.331.259
25/11/2016 61,820 62,210 0,92 62,400 61,750 3.501.268
23/11/2016 60,330 61,640 -0,10 61,700 59,820 10.242.925
publicidad