25 de Junio, 15:31 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MERCK KGAA (MRK)MERCK KGAA (MRK)

0,440,53 %
83,28

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/06/2018 82,940 83,280 0,53 83,460 82,540 321.828
21/06/2018 83,040 82,840 0,12 84,020 82,560 451.227
20/06/2018 82,640 82,740 0,58 83,080 82,260 441.725
19/06/2018 82,060 82,260 -0,60 82,440 81,200 412.108
18/06/2018 83,860 82,760 -1,94 84,540 82,260 405.212
15/06/2018 84,000 84,400 0,31 84,660 83,720 1.134.896
14/06/2018 82,960 84,140 0,96 84,580 82,320 625.855
13/06/2018 83,020 83,340 0,36 83,540 82,500 439.704
12/06/2018 84,420 83,040 -1,12 84,420 83,040 517.171
11/06/2018 84,900 83,980 -0,64 85,180 83,360 684.495
08/06/2018 82,920 84,520 0,79 84,640 82,680 467.851
07/06/2018 84,480 83,860 -0,17 84,860 83,420 413.617
06/06/2018 84,480 84,000 -0,28 84,700 83,260 601.621
05/06/2018 85,140 84,240 -0,96 85,780 84,240 753.330
04/06/2018 89,080 85,060 -3,73 89,180 84,680 977.625
01/06/2018 87,840 88,360 1,17 88,900 87,100 764.619
31/05/2018 89,000 87,340 -1,44 89,540 87,080 982.123
30/05/2018 87,700 88,620 3,94 88,620 86,800 1.328.969
29/05/2018 84,860 85,260 -0,09 86,260 84,220 806.968
28/05/2018 85,760 85,340 -0,02 86,040 84,340 316.101
25/05/2018 84,100 85,360 1,98 85,360 83,340 757.883
24/05/2018 83,000 83,700 0,63 84,540 82,800 601.452
23/05/2018 84,140 83,180 -1,54 84,320 82,500 636.342
22/05/2018 85,520 84,480 -0,61 85,540 84,240 532.443
18/05/2018 86,000 85,000 -1,21 86,000 84,740 801.348
17/05/2018 83,300 86,040 6,43 86,300 82,720 1.646.235
16/05/2018 80,180 80,840 1,43 81,160 79,740 1.084.955
15/05/2018 82,740 79,700 -6,28 83,160 79,260 1.968.829
14/05/2018 83,380 85,040 2,06 85,200 83,140 742.493
11/05/2018 83,280 83,320 -0,05 83,480 82,240 417.187
10/05/2018 81,940 83,360 1,56 84,060 81,940 489.762
09/05/2018 82,460 82,080 -1,11 82,520 81,220 516.949
08/05/2018 82,580 83,000 0,41 83,760 82,580 360.814
07/05/2018 82,340 82,660 0,19 82,940 82,040 266.895
04/05/2018 81,800 82,500 1,00 82,500 81,340 499.126
03/05/2018 81,600 81,680 0,07 82,260 81,380 326.759
02/05/2018 80,980 81,620 0,49 82,320 80,500 610.891
30/04/2018 81,860 81,220 -1,93 81,940 81,220 522.122
27/04/2018 82,020 82,820 1,37 83,420 81,940 757.658
26/04/2018 80,840 81,700 0,99 81,900 80,520 407.843
25/04/2018 81,100 80,900 -0,59 81,460 80,000 503.602
24/04/2018 82,420 81,380 -1,09 82,420 80,420 536.756
23/04/2018 82,140 82,280 0,32 82,380 81,380 460.671
20/04/2018 82,000 82,020 0,02 82,040 81,340 564.355
19/04/2018 82,600 82,000 0,44 82,940 80,880 611.980
18/04/2018 81,400 81,640 0,47 82,340 81,160 587.866
17/04/2018 81,060 81,260 0,27 81,500 79,740 667.539
16/04/2018 81,820 81,040 -0,49 82,040 80,460 350.522
13/04/2018 81,460 81,440 0,62 82,180 80,600 512.848
12/04/2018 80,080 80,940 0,82 81,480 79,700 442.289
11/04/2018 80,480 80,280 -0,50 80,600 79,960 439.076
10/04/2018 81,220 80,680 0,02 81,300 80,040 418.124
09/04/2018 80,940 80,660 0,20 81,520 80,040 329.352
06/04/2018 80,340 80,500 -0,25 81,140 79,840 476.617
05/04/2018 79,360 80,700 3,33 81,020 78,980 785.719
04/04/2018 77,480 78,100 1,14 78,460 77,180 779.485
03/04/2018 77,140 77,220 -0,87 77,480 76,680 471.920
29/03/2018 78,080 77,900 -0,08 78,440 77,460 631.652
28/03/2018 75,680 77,960 2,52 78,140 75,540 798.625
27/03/2018 75,940 76,040 1,66 76,400 75,300 405.673
26/03/2018 76,120 74,800 -1,06 76,460 74,540 507.816
23/03/2018 75,740 75,600 -0,74 76,160 75,260 587.074
22/03/2018 77,000 76,160 -1,98 77,560 75,720 880.705
21/03/2018 78,800 77,700 -1,20 78,800 77,420 573.670
20/03/2018 78,420 78,640 0,74 78,920 78,140 451.109
19/03/2018 78,960 78,060 -1,46 78,980 77,960 485.486
16/03/2018 78,480 79,220 1,46 79,520 78,360 907.687
15/03/2018 78,180 78,080 0,49 78,680 77,720 492.225
14/03/2018 78,020 77,700 -0,82 78,440 77,280 606.091
13/03/2018 78,960 78,340 -1,09 79,500 78,060 666.254
12/03/2018 79,020 79,200 0,92 79,500 78,780 625.962
09/03/2018 77,120 78,480 1,06 79,540 77,040 990.511
08/03/2018 79,800 77,660 -4,24 80,380 76,440 2.084.509
07/03/2018 79,420 81,100 1,71 81,100 79,020 864.149
06/03/2018 80,920 79,740 -0,23 81,080 79,740 490.765
05/03/2018 77,760 79,920 1,86 80,180 77,420 642.214
02/03/2018 78,520 78,460 -1,16 78,940 78,080 762.993
01/03/2018 81,700 79,380 -3,45 82,000 79,220 1.063.598
28/02/2018 82,180 82,220 -0,80 83,140 82,140 409.269
27/02/2018 83,240 82,880 -0,41 83,460 82,680 428.961
26/02/2018 82,820 83,220 1,07 83,600 82,760 703.109
23/02/2018 82,660 82,340 -0,05 82,780 81,800 442.459
22/02/2018 82,020 82,380 0,05 82,540 81,580 422.261
21/02/2018 83,060 82,340 -1,39 83,120 82,000 506.128
20/02/2018 83,200 83,500 0,43 83,640 82,780 494.933
19/02/2018 84,160 83,140 -0,45 84,240 82,880 412.631
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

Mas noticias

publicidad
publicidad