18 de Febrero, 07:56 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MERCK KGAA (MRK)MERCK KGAA (MRK)

1,001,21 %
83,52

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/02/2018 82,900 83,520 1,21 84,060 82,480 568.612
15/02/2018 83,600 82,520 -0,77 83,780 82,060 640.712
14/02/2018 82,300 83,160 1,56 83,440 81,900 620.297
13/02/2018 82,020 81,880 -0,15 82,800 81,700 515.163
12/02/2018 81,960 82,000 1,11 82,580 81,560 549.502
09/02/2018 81,940 81,100 -1,31 82,760 80,920 762.167
08/02/2018 82,500 82,180 -1,04 83,400 81,580 743.698
07/02/2018 83,420 83,040 0,19 83,720 82,420 662.763
06/02/2018 82,360 82,880 -2,65 83,820 81,760 1.331.238
05/02/2018 85,500 85,140 -0,75 86,540 85,020 671.558
02/02/2018 86,500 85,780 -0,67 86,500 85,140 557.579
01/02/2018 88,120 86,360 -1,89 88,220 85,260 1.029.255
31/01/2018 89,300 88,020 -1,34 89,580 87,940 617.966
30/01/2018 88,840 89,220 -0,09 89,740 88,820 525.870
29/01/2018 90,380 89,300 -1,06 90,500 88,700 572.498
26/01/2018 89,800 90,260 0,80 90,500 89,440 463.331
25/01/2018 90,080 89,540 -0,84 90,340 89,200 520.891
24/01/2018 91,280 90,300 -0,90 91,820 90,300 487.760
23/01/2018 90,500 91,120 1,29 91,600 90,300 590.155
22/01/2018 89,860 89,960 0,33 90,400 89,560 443.552
19/01/2018 90,220 89,660 -0,51 90,700 89,500 675.971
18/01/2018 91,700 90,120 -1,42 91,700 89,480 664.257
17/01/2018 92,340 91,420 -1,53 92,560 90,960 551.930
16/01/2018 92,000 92,840 1,27 92,900 91,840 490.843
15/01/2018 91,320 91,680 0,46 92,020 90,560 364.181
12/01/2018 92,040 91,260 -0,50 92,100 90,780 453.221
11/01/2018 92,880 91,720 -1,06 93,100 91,300 548.326
10/01/2018 93,620 92,700 -1,07 93,620 92,060 468.350
09/01/2018 93,300 93,700 0,69 93,940 92,960 380.932
08/01/2018 94,000 93,060 -0,49 94,280 92,880 518.934
05/01/2018 91,020 93,520 3,11 93,540 90,800 700.894
04/01/2018 91,280 90,700 -0,18 91,340 90,400 445.848
03/01/2018 90,340 90,860 0,98 91,220 89,980 287.744
02/01/2018 89,520 89,980 0,26 90,000 89,060 396.156
29/12/2017 90,680 89,750 -1,12 90,880 89,660 294.785
28/12/2017 91,000 90,770 -0,07 91,000 90,390 279.054
27/12/2017 90,240 90,830 0,61 91,170 90,180 329.385
22/12/2017 90,520 90,280 0,09 90,950 89,950 362.743
21/12/2017 89,850 90,200 0,42 90,600 89,540 339.438
20/12/2017 91,450 89,820 -1,75 91,450 89,470 497.846
19/12/2017 91,920 91,420 -0,54 92,340 91,240 446.265
18/12/2017 91,000 91,920 1,54 92,220 91,000 584.427
15/12/2017 90,100 90,530 0,53 90,900 89,520 860.995
14/12/2017 90,500 90,050 -0,67 90,740 89,240 461.183
13/12/2017 91,310 90,660 -0,55 91,500 90,540 371.912
12/12/2017 90,010 91,160 1,47 91,160 89,790 450.143
11/12/2017 88,860 89,840 1,10 90,060 88,760 438.582
08/12/2017 88,400 88,860 1,09 89,150 88,390 533.111
07/12/2017 88,880 87,900 -0,22 88,880 87,310 598.106
06/12/2017 88,000 88,090 -1,08 88,420 87,230 856.731
05/12/2017 89,920 89,050 -0,86 89,920 88,430 505.588
04/12/2017 89,960 89,820 0,48 90,930 89,620 559.648
01/12/2017 89,930 89,390 -0,04 90,310 88,730 681.869
30/11/2017 90,280 89,430 -1,16 90,720 89,390 835.347
29/11/2017 89,770 90,480 1,75 91,560 89,590 939.800
28/11/2017 88,910 88,920 0,11 89,680 87,900 883.558
27/11/2017 89,210 88,820 -0,37 89,700 88,510 604.246
24/11/2017 89,900 89,150 -0,72 90,310 88,670 541.451
23/11/2017 90,110 89,800 -0,86 90,190 89,220 565.386
22/11/2017 90,710 90,580 -0,24 91,030 90,180 420.700
21/11/2017 90,400 90,800 0,62 91,080 90,010 488.646
20/11/2017 90,120 90,240 -0,35 90,810 89,800 421.439
17/11/2017 91,020 90,560 -0,26 91,170 90,560 471.356
16/11/2017 90,500 90,800 1,16 91,040 89,910 649.315
15/11/2017 90,600 89,760 -1,12 90,730 89,190 556.069
14/11/2017 90,860 90,780 0,30 91,430 90,600 433.895
13/11/2017 90,000 90,510 0,80 90,620 89,830 493.993
10/11/2017 91,160 89,790 -1,88 91,540 89,040 952.135
09/11/2017 93,750 91,510 -0,97 94,230 91,240 848.270
08/11/2017 92,710 92,410 -0,32 93,060 92,130 523.116
07/11/2017 94,200 92,710 -1,07 94,200 92,430 571.816
06/11/2017 92,800 93,710 1,19 94,100 92,800 587.553
03/11/2017 93,010 92,610 -0,26 93,100 92,170 407.761
02/11/2017 93,000 92,850 -0,06 93,230 92,500 464.819
01/11/2017 93,000 92,910 1,11 94,050 92,500 790.283
30/10/2017 91,500 91,890 0,05 92,280 91,210 506.252
27/10/2017 92,290 91,840 -0,33 93,020 91,710 544.905
26/10/2017 91,190 92,140 0,69 92,260 90,330 736.754
25/10/2017 92,510 91,510 -1,32 93,150 91,310 528.953
24/10/2017 93,420 92,730 -0,65 93,440 92,200 641.174
23/10/2017 94,200 93,340 -0,63 94,620 93,220 444.167
20/10/2017 95,030 93,930 -0,60 95,120 93,600 506.410
19/10/2017 94,800 94,500 -0,01 95,080 94,360 551.672
18/10/2017 94,840 94,510 -0,14 95,580 94,470 450.590
17/10/2017 96,610 94,640 -2,33 96,610 94,640 846.074
16/10/2017 96,590 96,900 0,58 97,040 96,230 237.260
13/10/2017 96,050 96,340 0,25 96,850 95,910 367.314
12/10/2017 95,580 96,100 0,78 96,350 95,480 396.181
11/10/2017 95,800 95,360 -0,15 95,870 95,360 260.933
10/10/2017 95,800 95,500 -0,19 95,800 95,110 309.002
09/10/2017 95,990 95,680 0,10 96,050 95,530 296.620
06/10/2017 95,420 95,580 0,09 96,140 95,420 444.128
05/10/2017 96,400 95,490 -1,14 96,420 95,040 553.078
04/10/2017 95,930 96,590 0,84 96,840 95,660 633.595
02/10/2017 94,890 95,790 1,77 95,840 94,300 853.673
29/09/2017 97,350 94,120 -3,28 97,580 93,770 1.529.565
28/09/2017 100,050 97,310 -2,74 100,050 97,120 1.024.267
27/09/2017 99,390 100,050 0,79 100,200 98,830 623.046
26/09/2017 100,000 99,270 0,85 100,950 98,640 978.572
25/09/2017 96,580 98,430 2,00 98,490 96,390 636.432
22/09/2017 96,300 96,500 0,10 96,970 95,710 464.173
21/09/2017 96,540 96,400 0,39 96,750 96,050 334.778
20/09/2017 96,390 96,030 -0,45 96,710 95,910 389.611
19/09/2017 96,650 96,460 0,00 96,690 96,110 322.940
18/09/2017 97,600 96,460 -0,42 97,600 96,200 354.704
15/09/2017 97,600 96,870 -0,75 97,600 96,860 1.066.161
14/09/2017 97,750 97,600 -0,40 97,920 97,040 565.459
13/09/2017 96,800 97,990 1,97 98,340 96,290 1.243.438
12/09/2017 96,620 96,100 0,10 96,620 95,980 480.224
11/09/2017 96,300 96,000 0,18 96,640 95,930 605.073
08/09/2017 95,000 95,830 0,38 95,970 95,000 385.906
07/09/2017 95,500 95,470 0,40 96,030 94,970 589.307
06/09/2017 93,940 95,090 0,88 95,550 93,850 774.671
05/09/2017 92,210 94,260 2,37 95,400 92,010 1.628.696
04/09/2017 91,280 92,080 -0,05 92,200 91,100 263.171
01/09/2017 92,600 92,130 -0,14 92,960 92,130 371.057
31/08/2017 92,890 92,260 1,15 92,940 92,150 442.947
30/08/2017 91,280 91,210 0,53 91,870 90,790 320.025
29/08/2017 92,090 90,730 -2,05 92,090 90,290 505.719
28/08/2017 92,430 92,630 -0,16 93,040 91,830 294.435
25/08/2017 92,210 92,780 0,89 93,360 92,050 424.714
24/08/2017 91,620 91,960 0,29 92,660 91,140 432.143
23/08/2017 92,160 91,690 -0,65 92,960 91,520 383.155
22/08/2017 90,870 92,290 1,98 92,400 90,790 397.377
21/08/2017 90,770 90,500 -0,56 91,130 90,040 373.186
18/08/2017 92,250 91,010 -1,89 92,250 90,960 597.213
17/08/2017 92,900 92,760 -0,45 93,180 92,560 568.787
16/08/2017 93,030 93,180 0,72 93,520 92,780 447.123
15/08/2017 93,090 92,510 -0,46 93,170 92,120 425.849
14/08/2017 92,500 92,940 1,10 93,090 92,190 463.728
11/08/2017 90,210 91,930 1,74 92,210 90,060 668.091
10/08/2017 91,500 90,360 -1,13 92,030 90,070 594.551
09/08/2017 92,500 91,390 -1,17 92,540 90,830 592.438
08/08/2017 92,050 92,470 0,25 92,550 91,400 510.638
07/08/2017 92,800 92,240 -0,38 93,010 91,710 420.966
04/08/2017 92,720 92,590 -0,28 92,870 91,830 646.933
03/08/2017 92,700 92,850 -0,08 94,610 92,310 809.796
02/08/2017 92,760 92,920 0,11 93,780 92,480 503.248
01/08/2017 92,650 92,820 -0,03 93,150 92,340 499.544
31/07/2017 93,190 92,850 -0,28 93,950 92,790 411.650
28/07/2017 93,580 93,110 -0,94 94,000 92,810 492.371
27/07/2017 94,750 93,990 -1,25 95,450 93,570 697.183
26/07/2017 96,900 95,180 -3,35 96,900 94,880 1.404.648
25/07/2017 98,700 98,480 -0,01 99,130 98,020 397.746
24/07/2017 99,020 98,490 -0,66 99,150 98,160 387.542
21/07/2017 100,600 99,140 -1,50 101,000 98,770 650.422
20/07/2017 101,000 100,650 0,15 101,550 100,450 377.458
19/07/2017 100,650 100,500 -0,50 100,800 99,740 415.815
18/07/2017 102,150 101,000 -1,22 102,700 100,200 530.321
17/07/2017 103,400 102,250 -1,02 103,400 101,800 425.289
14/07/2017 103,850 103,300 0,00 104,250 103,000 313.626
13/07/2017 104,100 103,300 -0,58 104,250 102,650 409.147
12/07/2017 101,600 103,900 2,31 104,150 101,500 421.783
11/07/2017 102,500 101,550 -0,49 102,700 101,350 287.997
10/07/2017 102,900 102,050 0,05 103,350 102,050 331.611
07/07/2017 102,400 102,000 -0,39 102,500 101,500 398.659
06/07/2017 104,600 102,400 -1,73 104,900 102,150 495.921
05/07/2017 103,800 104,200 0,14 104,450 103,200 360.543
04/07/2017 104,800 104,050 -0,90 105,000 104,050 275.234
03/07/2017 106,700 105,000 -0,71 106,700 105,000 333.984
30/06/2017 105,600 105,750 -0,05 106,100 105,050 385.401
29/06/2017 108,550 105,800 -2,17 108,650 105,350 424.618
28/06/2017 109,050 108,150 -1,19 109,050 107,700 321.685
27/06/2017 110,950 109,450 -1,26 111,150 109,250 341.814
26/06/2017 111,300 110,850 -0,27 111,600 110,700 253.696
23/06/2017 111,550 111,150 -0,49 112,650 110,650 622.217
22/06/2017 109,250 111,700 2,48 111,700 109,250 461.141
21/06/2017 109,000 109,000 0,60 109,250 107,800 356.604
20/06/2017 108,500 108,350 0,18 109,100 108,150 384.264
19/06/2017 106,750 108,150 2,08 108,150 106,650 321.168
16/06/2017 106,850 105,950 -0,24 107,350 105,800 807.048
15/06/2017 107,450 106,200 -1,12 107,750 105,750 468.463
14/06/2017 107,200 107,400 0,33 108,050 106,700 284.884
13/06/2017 106,500 107,050 0,85 107,250 106,300 293.784
12/06/2017 106,450 106,150 -0,61 106,850 105,700 213.608
09/06/2017 106,650 106,800 0,14 107,600 106,150 244.920
08/06/2017 107,150 106,650 -0,65 107,850 106,400 237.291
07/06/2017 107,000 107,350 0,05 107,900 106,200 301.368
06/06/2017 109,350 107,300 -1,01 109,800 106,900 316.926
02/06/2017 107,850 108,400 1,07 108,800 107,600 305.357
01/06/2017 108,500 107,250 -0,19 108,800 106,650 483.711
31/05/2017 105,700 107,450 1,70 108,050 105,700 592.263
30/05/2017 105,000 105,650 0,43 105,800 104,650 339.628
29/05/2017 105,350 105,200 -0,14 105,600 104,850 154.337
26/05/2017 105,000 105,350 0,38 105,350 104,900 254.783
25/05/2017 105,250 104,950 -0,10 105,250 104,200 237.250
24/05/2017 105,200 105,050 -0,43 105,450 104,600 423.869
23/05/2017 106,100 105,500 -0,94 106,900 105,100 517.892
22/05/2017 107,550 106,500 -1,16 107,900 106,450 418.745
19/05/2017 109,000 107,750 -0,87 109,150 107,350 634.185
18/05/2017 111,000 108,700 -2,55 111,100 108,450 575.565
17/05/2017 112,650 111,550 -1,72 113,450 110,950 424.453
16/05/2017 113,250 113,500 0,27 113,550 112,200 344.385
15/05/2017 115,000 113,200 -1,05 115,200 112,350 334.995
12/05/2017 112,600 114,400 2,28 114,450 112,550 430.694
11/05/2017 112,200 111,850 -0,27 112,250 111,450 234.252
10/05/2017 111,600 112,150 0,63 112,600 111,300 380.252
09/05/2017 110,350 111,450 1,04 111,900 110,300 385.887
08/05/2017 108,600 110,300 2,13 110,700 108,600 521.532
05/05/2017 108,200 108,000 -0,55 108,600 107,550 325.387
04/05/2017 108,000 108,600 0,70 109,300 107,850 297.818
03/05/2017 107,900 107,850 -0,28 108,650 107,700 269.374
02/05/2017 107,700 108,150 0,32 108,500 106,900 557.563
28/04/2017 107,900 107,800 0,09 108,250 107,250 505.423
27/04/2017 107,850 107,700 -0,19 108,700 107,650 390.989
26/04/2017 106,750 107,900 0,79 108,600 106,750 387.773
25/04/2017 104,300 107,050 2,44 107,900 104,300 564.134
24/04/2017 104,250 104,500 1,46 105,200 103,850 505.008
21/04/2017 103,450 103,000 -0,53 103,900 102,600 417.507
20/04/2017 103,500 103,550 -0,38 104,600 103,450 230.467
19/04/2017 104,600 103,950 -0,48 104,600 103,400 262.083
18/04/2017 105,650 104,450 -0,95 106,000 104,450 351.194
13/04/2017 105,150 105,450 0,00 106,000 105,000 286.436
12/04/2017 104,750 105,450 0,67 105,550 104,250 275.515
11/04/2017 105,550 104,750 -1,09 105,550 104,150 337.373
10/04/2017 106,550 105,900 -0,42 106,650 105,700 292.188
07/04/2017 105,350 106,350 -0,61 106,350 105,000 456.514
06/04/2017 106,300 107,000 -0,09 107,000 105,800 361.688
05/04/2017 106,550 107,100 0,33 107,350 106,350 385.940
04/04/2017 106,800 106,750 -0,05 107,150 106,400 257.056
03/04/2017 107,200 106,800 0,00 107,500 106,300 360.072
31/03/2017 105,650 106,800 0,85 107,000 105,500 406.346
30/03/2017 104,550 105,900 1,58 106,000 104,250 387.126
29/03/2017 103,950 104,250 0,43 104,300 103,450 266.171
28/03/2017 103,850 103,800 0,58 104,400 103,300 334.307
27/03/2017 103,150 103,200 -0,63 103,500 102,100 396.944
24/03/2017 103,750 103,850 1,66 105,550 103,000 732.760
23/03/2017 101,850 102,150 0,59 102,250 101,250 307.943
22/03/2017 101,050 101,550 -0,10 101,850 100,650 408.378
21/03/2017 103,950 101,650 -2,02 104,000 101,300 419.184
20/03/2017 103,400 103,750 -0,19 104,150 103,300 215.060
17/03/2017 102,650 103,950 1,17 103,950 102,350 595.760
16/03/2017 105,000 102,750 -1,20 105,100 102,550 677.388
15/03/2017 103,550 104,000 0,78 104,100 102,850 397.733
14/03/2017 101,450 103,200 1,83 103,950 101,400 503.878
13/03/2017 101,150 101,350 -0,05 101,800 101,050 382.944
10/03/2017 100,750 101,400 1,10 101,900 100,750 568.859
09/03/2017 99,800 100,300 -2,72 102,700 98,300 1.137.844
08/03/2017 102,600 103,100 -0,10 103,300 101,850 334.640
07/03/2017 103,600 103,200 -0,53 103,950 102,500 376.751
06/03/2017 103,550 103,750 -0,24 104,200 103,250 322.306
03/03/2017 104,800 104,000 -1,19 105,150 103,600 428.182
02/03/2017 104,500 105,250 1,01 105,250 104,400 404.589
01/03/2017 103,750 104,200 1,02 104,950 103,400 513.460
28/02/2017 103,500 103,150 -0,24 103,700 102,950 439.453
27/02/2017 103,300 103,400 0,19 103,700 102,900 258.281
24/02/2017 102,500 103,200 0,44 103,250 102,150 620.156
23/02/2017 103,000 102,750 -0,24 103,300 102,700 364.721
22/02/2017 102,100 103,000 1,08 103,250 101,800 553.833
21/02/2017 101,400 101,900 0,39 102,300 101,400 406.343
publicidad
publicidad