22 de Septiembre, 15:29 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MERCK KGAA (MRK)MERCK KGAA (MRK)

0,460,53 %
87,16

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/09/2018 86,820 87,160 0,53 87,460 86,820 823.563
20/09/2018 87,040 86,700 -0,69 87,500 86,420 469.747
19/09/2018 87,560 87,300 -0,16 87,780 86,940 315.695
18/09/2018 86,720 87,440 0,67 87,760 86,400 579.795
17/09/2018 86,100 86,860 0,53 87,240 85,800 471.945
14/09/2018 87,460 86,400 -1,08 87,900 85,220 735.858
13/09/2018 89,640 87,340 -2,35 89,640 87,260 624.055
12/09/2018 89,500 89,440 0,38 90,420 89,040 453.166
11/09/2018 88,220 89,100 1,02 89,320 87,440 510.043
10/09/2018 88,400 88,200 -0,68 88,860 87,940 381.549
07/09/2018 87,540 88,800 1,28 88,800 87,420 575.931
06/09/2018 88,600 87,680 -1,46 89,020 87,520 390.358
05/09/2018 89,920 88,980 -1,46 90,160 88,860 520.275
04/09/2018 91,080 90,300 -0,42 91,200 90,040 332.876
03/09/2018 90,400 90,680 0,22 90,980 90,340 213.951
31/08/2018 91,460 90,480 -1,35 91,460 90,280 398.353
30/08/2018 91,640 91,720 -0,15 91,880 90,800 258.535
29/08/2018 91,200 91,860 0,70 91,880 91,120 248.399
28/08/2018 91,880 91,220 -0,55 91,920 91,060 302.706
27/08/2018 91,640 91,720 0,57 91,980 91,100 213.859
24/08/2018 91,380 91,200 -0,18 92,020 90,860 249.056
23/08/2018 91,820 91,360 -0,76 92,700 90,960 367.747
22/08/2018 91,080 92,060 0,83 92,580 91,080 353.670
21/08/2018 90,800 91,300 0,24 92,400 90,640 469.841
20/08/2018 90,240 91,080 1,18 91,400 90,040 422.642
17/08/2018 90,000 90,020 0,02 90,280 89,580 408.069
16/08/2018 89,840 90,000 0,40 91,360 88,860 543.914
15/08/2018 90,140 89,640 -0,13 90,900 89,560 433.603
14/08/2018 89,380 89,760 0,74 90,320 89,180 550.606
13/08/2018 90,040 89,100 -0,96 90,200 88,000 693.726
10/08/2018 90,460 89,960 -0,82 90,520 88,820 713.032
09/08/2018 88,020 90,700 0,27 91,000 86,400 1.573.119
08/08/2018 91,180 90,460 -0,96 91,360 90,240 608.705
07/08/2018 91,720 91,340 -0,17 92,360 91,200 439.381
06/08/2018 90,980 91,500 0,79 93,040 90,600 814.727
03/08/2018 89,760 90,780 1,34 90,900 89,540 529.112
02/08/2018 88,520 89,580 0,61 89,800 88,200 622.970
01/08/2018 88,000 89,040 1,32 89,360 87,940 480.885
31/07/2018 87,300 87,880 -0,54 88,460 86,940 512.851
30/07/2018 88,180 88,360 -0,02 88,800 87,600 296.169
27/07/2018 87,800 88,380 1,01 88,860 87,420 451.518
26/07/2018 86,700 87,500 1,56 88,460 86,340 701.146
25/07/2018 85,960 86,160 -0,05 86,440 85,440 305.849
24/07/2018 84,940 86,200 1,53 86,620 84,560 359.776
23/07/2018 85,460 84,900 -1,10 85,600 84,540 353.737
20/07/2018 85,940 85,840 -0,05 86,780 85,720 461.045
19/07/2018 85,500 85,880 0,44 86,240 85,140 251.574
18/07/2018 85,800 85,500 0,00 86,180 85,140 298.764
17/07/2018 85,080 85,500 -0,14 85,740 84,400 314.489
16/07/2018 85,620 85,620 0,00 86,100 85,200 304.745
13/07/2018 85,120 85,620 0,63 85,800 84,980 329.701
12/07/2018 85,600 85,080 0,83 85,600 84,720 338.635
11/07/2018 85,580 84,380 -2,09 85,700 84,240 397.079
10/07/2018 85,380 86,180 1,29 86,460 84,900 446.164
09/07/2018 85,180 85,080 0,09 85,380 84,680 352.001
06/07/2018 85,680 85,000 0,05 85,860 84,740 517.707
05/07/2018 83,740 84,960 0,74 85,140 83,460 409.389
04/07/2018 84,620 84,340 -0,78 84,620 84,060 306.775
03/07/2018 84,740 85,000 0,83 85,960 84,600 677.057
02/07/2018 82,380 84,300 0,81 84,900 82,240 591.757
29/06/2018 83,440 83,620 1,09 84,360 82,800 558.570
28/06/2018 82,760 82,720 -0,29 83,500 82,300 432.270
27/06/2018 81,800 82,960 1,24 83,920 81,440 565.177
26/06/2018 82,280 81,940 0,12 82,400 81,420 319.349
25/06/2018 82,700 81,840 -1,73 83,060 81,780 479.726
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

Mas noticias

publicidad
publicidad