Merck & Company, Inc. Com

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
09/08/2022 88,750 89,520 1,16 90,243 86,810 13.215.464
08/08/2022 87,300 88,490 1,24 88,780 86,920 8.149.671
05/08/2022 86,530 87,410 0,68 87,530 86,020 8.801.196
04/08/2022 87,810 86,820 -0,91 87,890 86,640 7.993.784
03/08/2022 87,250 87,620 0,01 88,015 86,760 8.187.664
02/08/2022 89,060 87,610 -1,04 89,590 87,550 7.439.432
01/08/2022 89,340 88,530 -0,91 90,015 88,350 7.343.370
29/07/2022 90,075 89,340 -0,67 91,080 88,280 14.935.105
28/07/2022 91,040 89,940 -1,41 91,130 87,420 13.909.816
27/07/2022 90,500 91,230 -0,07 91,370 90,010 6.947.160
26/07/2022 91,400 91,290 0,84 91,950 90,600 6.412.055
25/07/2022 90,200 90,530 0,47 90,729 89,750 6.359.032
22/07/2022 90,110 90,110 -0,03 90,450 89,455 6.350.976
21/07/2022 89,150 90,140 0,55 90,410 88,910 8.193.849
20/07/2022 92,360 89,650 -2,93 92,425 89,220 11.838.869
19/07/2022 93,150 92,360 0,02 93,390 92,120 8.224.665
18/07/2022 94,900 92,340 -2,76 95,100 91,920 8.651.236
15/07/2022 94,850 94,960 1,15 95,350 94,370 9.718.254
14/07/2022 92,550 93,880 0,12 94,055 92,060 6.268.450
13/07/2022 93,590 93,770 0,18 94,360 93,020 6.411.689
12/07/2022 93,780 93,600 -0,74 94,240 93,140 7.826.328
11/07/2022 92,880 94,300 1,64 94,780 92,830 9.507.222
08/07/2022 92,910 92,780 -0,25 93,815 92,410 7.149.596
07/07/2022 92,940 93,010 -0,13 93,950 92,550 8.137.328
06/07/2022 93,310 93,130 0,53 94,510 92,700 10.442.785
05/07/2022 92,440 92,640 0,24 92,950 90,530 9.549.364
01/07/2022 91,300 92,420 1,37 92,490 90,385 11.385.823
30/06/2022 91,650 91,170 -1,45 92,900 90,910 18.503.898
29/06/2022 92,310 92,510 0,67 92,980 91,888 8.641.210
28/06/2022 94,110 91,890 -2,67 94,330 91,470 13.515.694
27/06/2022 93,200 94,410 1,37 95,720 93,050 11.936.676
24/06/2022 93,250 93,130 1,23 93,790 91,700 25.230.877
23/06/2022 90,000 92,000 3,19 92,150 89,560 14.702.783
22/06/2022 88,040 89,160 1,28 90,340 88,030 11.931.977
21/06/2022 86,050 88,030 4,03 88,360 85,270 11.778.626
17/06/2022 84,640 84,620 -0,32 85,760 83,390 32.823.360
16/06/2022 83,770 84,890 0,31 85,190 83,050 12.917.119
15/06/2022 84,560 84,630 0,15 85,365 83,750 11.199.474
14/06/2022 84,770 84,500 -0,59 85,040 83,870 11.213.924
13/06/2022 85,710 85,000 -2,50 86,510 84,630 11.939.923
10/06/2022 87,170 87,180 -0,93 88,040 86,710 8.846.330
09/06/2022 89,250 88,000 -1,65 89,785 87,920 7.378.865
08/06/2022 90,580 89,480 -1,11 90,645 89,265 10.254.208
07/06/2022 90,150 90,480 0,71 90,820 89,580 10.239.315
06/06/2022 90,170 89,840 -0,08 90,655 89,690 8.331.547
03/06/2022 89,740 89,910 -0,10 90,680 89,680 7.046.841
02/06/2022 91,130 90,000 -1,25 91,140 88,740 11.055.291
01/06/2022 91,670 91,140 -0,97 91,930 90,040 10.489.059
31/05/2022 91,910 92,030 -1,13 92,620 90,870 22.803.220
27/05/2022 92,280 93,080 0,83 93,110 91,750 9.792.023
26/05/2022 94,240 92,310 -1,54 94,250 91,000 17.239.680
25/05/2022 94,360 93,750 -0,94 94,755 93,140 11.158.857
24/05/2022 94,250 94,640 0,86 94,800 93,565 9.014.232
23/05/2022 93,590 93,830 0,30 94,920 93,400 9.060.523
20/05/2022 92,450 93,550 1,59 94,080 92,450 11.743.164
19/05/2022 91,250 92,090 -0,01 92,610 90,880 11.107.271
18/05/2022 92,560 92,100 -0,97 93,160 91,770 12.700.462
17/05/2022 92,310 93,000 0,74 94,560 91,510 17.563.858
16/05/2022 90,790 92,320 2,11 92,870 90,680 13.994.897
13/05/2022 90,700 90,410 -0,46 91,050 89,264 10.294.861
12/05/2022 89,850 90,830 1,84 90,850 88,360 14.174.627
11/05/2022 87,420 89,190 1,57 90,810 87,420 16.316.232
10/05/2022 88,120 87,810 0,19 89,290 87,270 12.370.466
09/05/2022 87,500 87,640 -0,85 88,060 86,910 11.879.352
06/05/2022 87,740 88,390 0,43 88,920 87,481 12.133.310
05/05/2022 88,420 88,010 -0,58 88,660 87,030 9.497.750
04/05/2022 86,570 88,520 1,63 88,770 86,360 10.641.738
03/05/2022 86,990 87,100 -0,63 88,240 86,430 8.425.285
02/05/2022 88,720 87,650 -1,17 88,840 86,630 12.102.551
29/04/2022 88,660 88,690 0,12 90,010 88,085 15.940.465
28/04/2022 85,750 88,580 4,94 89,365 85,000 21.095.183
27/04/2022 84,300 84,410 -0,08 85,130 83,600 10.753.574
26/04/2022 85,760 84,480 -1,12 86,195 84,390 9.000.285
25/04/2022 84,590 85,440 1,00 85,810 83,530 10.558.236
22/04/2022 85,860 84,590 -1,90 86,140 84,500 7.925.857
21/04/2022 86,410 86,230 -0,27 87,225 85,390 8.554.967
20/04/2022 85,520 86,460 0,78 86,820 85,480 8.706.033
19/04/2022 85,970 85,790 -0,33 86,090 85,120 8.488.271
18/04/2022 86,420 86,070 -0,97 87,450 85,680 7.995.178
14/04/2022 86,130 86,910 0,91 87,510 85,410 22.096.020
13/04/2022 85,800 86,130 0,58 86,240 84,830 12.739.578
12/04/2022 86,000 85,630 -1,15 86,545 85,220 12.541.906
11/04/2022 88,320 86,630 -1,20 89,480 86,180 14.379.884
08/04/2022 86,640 87,680 1,01 87,835 86,260 11.409.099
07/04/2022 85,750 86,800 2,15 87,110 84,960 13.093.097
06/04/2022 84,360 84,970 1,49 85,555 84,120 13.913.512
05/04/2022 83,660 83,720 0,28 85,430 83,510 12.034.879
04/04/2022 83,500 83,490 -0,04 83,890 82,730 9.040.437
01/04/2022 82,190 83,520 1,79 83,580 81,640 10.072.330
31/03/2022 82,900 82,050 -0,42 83,375 81,955 12.371.103
30/03/2022 81,840 82,400 1,02 82,700 81,665 9.313.757
29/03/2022 81,660 81,570 0,44 81,760 80,740 7.398.612
28/03/2022 81,370 81,210 -0,16 81,665 80,730 7.069.825
25/03/2022 80,590 81,340 1,16 81,380 80,450 7.126.077
24/03/2022 80,040 80,410 0,85 80,669 79,720 7.602.837
23/03/2022 79,300 79,730 0,54 80,580 79,230 8.426.666
22/03/2022 79,270 79,300 0,30 79,780 78,765 10.041.808
21/03/2022 79,670 79,060 -0,06 80,450 78,910 10.460.646
18/03/2022 79,180 79,110 0,22 79,735 78,630 21.058.731
17/03/2022 78,150 78,940 1,05 79,370 78,059 10.278.928
16/03/2022 78,960 78,120 -0,66 79,110 77,660 10.936.312
15/03/2022 77,680 78,640 1,11 79,005 77,400 11.396.985
14/03/2022 77,900 77,780 -0,61 78,608 77,310 10.080.847
11/03/2022 78,320 78,260 0,48 79,625 78,200 9.424.532
10/03/2022 77,630 77,890 0,13 78,200 77,335 8.972.090
09/03/2022 77,620 77,790 1,09 78,225 77,050 9.728.480
08/03/2022 77,250 76,950 -1,00 78,090 76,560 10.172.005
07/03/2022 77,010 77,730 -0,13 78,290 76,080 13.997.408
04/03/2022 76,680 77,830 0,88 77,860 76,020 12.212.016
03/03/2022 76,770 77,150 0,63 77,540 76,405 8.171.979
02/03/2022 76,310 76,670 0,43 77,220 76,060 9.694.983
01/03/2022 76,500 76,340 -0,31 77,760 75,950 9.784.784
28/02/2022 75,830 76,580 0,34 76,760 74,780 14.117.147
25/02/2022 74,200 76,320 3,82 77,290 74,170 13.653.187
24/02/2022 75,100 73,510 -3,07 75,320 72,875 21.122.194
23/02/2022 76,190 75,840 -0,14 76,440 75,620 9.650.685
22/02/2022 76,460 75,950 -0,55 76,860 75,610 9.015.798
18/02/2022 76,320 76,370 0,01 76,860 75,890 8.766.483
17/02/2022 76,850 76,360 -1,11 76,930 76,000 8.871.267
16/02/2022 77,200 77,220 -0,76 77,795 76,935 9.978.101
15/02/2022 77,510 77,810 1,75 78,190 77,320 11.416.741
14/02/2022 76,630 76,470 -0,22 76,700 75,110 9.859.716
11/02/2022 76,400 76,640 0,10 77,900 76,170 9.341.171
10/02/2022 76,360 76,560 0,04 76,770 75,930 12.428.108
09/02/2022 77,170 76,530 -0,49 77,330 76,410 15.181.087
08/02/2022 77,100 76,910 -0,86 77,330 75,820 17.486.482
07/02/2022 78,790 77,580 -1,25 78,920 77,440 23.611.280
04/02/2022 78,510 78,560 -0,57 79,550 78,200 10.713.749
03/02/2022 81,650 79,010 -3,66 81,800 78,400 19.181.371
02/02/2022 81,795 82,010 0,11 82,295 81,260 13.988.212
01/02/2022 81,960 81,920 0,54 82,115 81,075 10.803.331
31/01/2022 81,020 81,480 0,72 81,720 80,800 13.034.397
28/01/2022 79,540 80,900 0,40 80,990 79,180 13.888.522
27/01/2022 78,420 80,580 1,82 81,595 78,420 20.173.154
26/01/2022 79,390 79,140 -0,40 80,340 78,730 12.928.594
25/01/2022 78,420 79,460 0,80 79,775 77,775 13.662.386
24/01/2022 79,770 78,830 -1,44 80,110 76,650 17.273.611
21/01/2022 81,270 79,980 -0,95 81,520 79,240 18.454.175
20/01/2022 80,730 80,750 -0,66 81,860 80,520 12.049.064
19/01/2022 80,980 81,290 -0,31 81,980 80,480 11.448.184
18/01/2022 81,100 81,540 0,20 82,160 80,805 14.489.027
14/01/2022 81,600 81,380 0,07 81,852 80,765 9.474.689
13/01/2022 80,930 81,320 0,15 81,720 80,330 9.678.513
12/01/2022 81,080 81,200 -0,58 81,420 80,670 13.060.680
11/01/2022 82,420 81,670 -0,85 82,560 80,650 11.588.230
10/01/2022 80,540 82,370 2,58 82,450 79,670 19.636.814
07/01/2022 78,860 80,300 1,86 80,530 78,460 15.211.967
06/01/2022 78,790 78,830 -0,06 79,580 77,950 11.359.161
05/01/2022 77,260 78,880 2,43 79,810 77,260 17.448.753
04/01/2022 76,400 77,010 0,18 77,270 75,889 11.981.159
03/01/2022 76,580 76,870 0,30 76,940 75,350 9.443.499
31/12/2021 77,140 76,640 -0,65 77,550 76,620 6.019.511
30/12/2021 77,120 77,140 0,25 77,610 76,970 5.856.218
29/12/2021 76,800 76,950 0,18 77,175 76,470 5.926.117
28/12/2021 76,680 76,810 0,31 77,140 76,212 5.730.532
27/12/2021 76,000 76,570 1,11 76,605 75,770 6.335.928
23/12/2021 76,300 75,730 -0,56 76,300 75,350 9.894.892
22/12/2021 75,440 76,160 0,82 76,560 75,130 9.256.018
21/12/2021 76,250 75,540 -1,14 76,280 74,885 14.947.812
20/12/2021 75,700 76,410 0,95 76,500 74,950 11.817.112
17/12/2021 76,560 75,690 -0,29 77,740 75,500 28.129.843
16/12/2021 75,500 75,910 0,82 76,530 75,270 16.600.145
15/12/2021 73,710 75,290 2,13 75,385 73,710 14.234.776
14/12/2021 72,360 73,720 0,41 74,040 72,160 18.949.698
13/12/2021 72,370 73,420 1,10 73,450 71,970 17.487.042
10/12/2021 73,120 72,620 -0,33 73,230 72,250 11.398.780
09/12/2021 73,440 72,860 -0,48 73,560 72,690 11.937.967
08/12/2021 72,540 73,210 1,29 73,408 72,080 14.331.437
07/12/2021 72,030 72,280 -1,55 72,720 71,500 17.635.120
06/12/2021 73,300 73,420 0,11 73,850 72,800 13.506.710
03/12/2021 74,090 73,340 -0,74 74,250 72,660 14.505.300
02/12/2021 74,380 73,890 -0,74 74,775 73,300 15.337.754
01/12/2021 75,530 74,440 -0,63 76,910 74,390 21.443.170
30/11/2021 74,750 74,910 0,03 75,030 73,840 30.180.534
29/11/2021 76,420 74,890 -5,39 77,500 74,000 34.192.483
26/11/2021 78,730 79,160 -3,79 79,930 77,110 18.022.032
24/11/2021 82,800 82,280 -0,63 82,900 81,960 8.537.014
23/11/2021 81,490 82,800 1,42 83,590 81,340 12.131.943
22/11/2021 81,000 81,640 1,16 82,070 80,540 10.884.131
19/11/2021 82,370 80,700 -2,83 82,750 80,620 17.584.799
18/11/2021 82,300 83,050 0,54 83,135 82,020 9.821.222
17/11/2021 84,370 82,600 -1,80 84,670 82,590 10.286.328
16/11/2021 83,670 84,110 0,50 84,690 83,248 10.565.355
15/11/2021 84,150 83,690 -0,37 84,180 83,404 7.107.679
12/11/2021 83,840 84,000 -0,02 84,195 83,053 8.206.729
11/11/2021 83,920 84,020 0,01 84,260 83,530 5.762.960
10/11/2021 83,310 84,010 1,56 84,020 82,700 9.834.634
09/11/2021 83,620 82,720 0,05 83,710 81,910 10.512.006
08/11/2021 80,410 82,680 1,31 82,880 79,881 18.654.332
05/11/2021 82,290 81,610 -9,86 84,000 81,350 37.613.304
04/11/2021 90,370 90,540 2,10 91,400 88,209 19.537.827
03/11/2021 88,770 88,680 -0,38 89,420 88,209 10.869.108
02/11/2021 88,225 89,020 1,34 90,420 87,484 14.683.953
01/11/2021 88,050 87,840 -0,24 88,630 87,290 10.943.947
29/10/2021 86,485 88,050 1,73 88,460 86,170 18.679.104
28/10/2021 83,380 86,550 6,14 86,855 83,165 28.870.865
27/10/2021 82,480 81,540 -0,86 82,480 81,300 8.464.356
26/10/2021 81,900 82,250 0,72 82,360 81,710 9.355.874
25/10/2021 81,030 81,660 0,63 81,725 79,950 9.365.857
22/10/2021 81,140 81,150 -0,02 81,480 80,880 7.543.598
21/10/2021 81,110 81,170 0,12 81,261 80,280 9.893.917
20/10/2021 79,320 81,070 1,99 81,250 79,310 11.468.633
19/10/2021 78,730 79,490 3,03 79,520 78,110 15.572.459
18/10/2021 78,740 77,150 -1,51 78,740 77,110 13.075.461
15/10/2021 78,200 78,330 0,00 79,060 77,980 12.866.845
14/10/2021 78,970 78,330 -0,79 79,670 77,980 14.607.939
13/10/2021 79,590 78,950 -1,23 79,661 78,780 9.627.815
11/10/2021 81,635 79,930 -0,87 81,635 79,870 11.279.699
08/10/2021 81,670 80,630 -1,60 81,800 80,525 12.121.451
07/10/2021 81,540 81,940 1,59 82,670 81,030 14.190.494
06/10/2021 81,500 80,660 -1,15 81,680 80,150 17.600.803
05/10/2021 82,780 81,600 -1,81 83,390 81,300 28.977.869
04/10/2021 84,150 83,100 2,09 84,560 82,420 53.553.199
01/10/2021 81,560 81,400 8,37 84,340 80,630 102.697.164
30/09/2021 75,580 75,110 0,03 76,650 75,100 16.252.915
29/09/2021 73,610 75,090 2,41 75,700 73,575 16.054.522
28/09/2021 73,550 73,320 -0,05 73,820 72,660 11.836.180
27/09/2021 73,510 73,360 -0,34 74,266 73,340 8.630.995
24/09/2021 73,590 73,610 0,77 74,630 73,350 14.714.660
23/09/2021 72,680 73,050 1,40 74,040 72,570 12.813.484
22/09/2021 72,330 72,040 0,10 72,411 71,860 9.023.192
21/09/2021 72,480 71,970 0,06 72,680 71,770 11.995.904
20/09/2021 71,160 71,930 0,35 72,615 71,120 15.989.368
17/09/2021 71,190 71,680 -0,40 72,000 70,890 43.414.888
16/09/2021 73,020 71,970 -1,15 73,020 71,690 14.818.920
15/09/2021 72,075 72,810 0,97 73,150 71,880 12.555.910
14/09/2021 73,050 72,110 -1,46 73,140 72,060 15.202.824
13/09/2021 73,770 73,180 -0,37 73,830 72,865 11.242.495
10/09/2021 73,980 73,450 -0,50 74,210 73,120 11.080.664
09/09/2021 75,190 73,820 -2,04 75,190 73,600 14.628.701
08/09/2021 75,970 75,360 -0,82 75,970 74,800 8.243.554
07/09/2021 76,590 75,980 -1,66 76,870 75,170 13.981.151
03/09/2021 77,260 77,260 0,18 77,380 76,695 6.630.368
02/09/2021 76,480 77,120 1,23 77,140 76,170 6.560.377
01/09/2021 76,220 76,180 -0,14 77,100 75,835 9.187.163
31/08/2021 76,790 76,290 -0,27 77,100 76,030 10.949.502
30/08/2021 76,300 76,500 0,26 76,840 76,210 7.339.727
27/08/2021 76,810 76,300 -0,35 76,970 76,165 6.010.007
26/08/2021 77,110 76,570 -0,65 77,320 76,505 6.640.399
25/08/2021 77,810 77,070 -0,84 77,810 76,400 7.120.832
24/08/2021 78,270 77,720 -0,84 78,270 77,540 9.185.605
23/08/2021 79,110 78,380 -0,38 79,230 78,340 6.492.551
20/08/2021 78,530 78,680 0,28 79,200 78,220 6.284.199
19/08/2021 77,710 78,460 0,86 79,140 77,710 8.865.619
18/08/2021 78,880 77,790 -1,32 79,070 77,745 7.459.063
17/08/2021 77,900 78,830 1,15 79,060 77,830 10.311.636
16/08/2021 76,730 77,930 1,58 78,010 76,635 9.372.238
13/08/2021 76,360 76,720 0,89 76,770 76,220 6.810.409
12/08/2021 75,120 76,040 1,10 76,060 75,060 6.078.825
11/08/2021 75,580 75,210 0,03 75,765 75,135 6.952.193

Merck & Comp (MRK)Merck & Comp (MRK)

1,031,16 %
89,52

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Al registrarse nuestra política de privacidad

Publicidad