Merck KGaA (MRK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25-11-2024	0	2,31%	138,90	138,75	142,00	141,75
22-11-2024	131.387	2,31%	138,90	138,75	142,00	141,75
21-11-2024	136.931	-0,13%	138,15	137,55	138,65	138,30
20-11-2024	114.538	-0,99%	140,30	137,70	140,45	138,10
19-11-2024	161.389	-0,09%	141,35	137,90	141,95	139,475
18-11-2024	182.127	-1,96%	143,30	139,375	143,35	140,00
15-11-2024	237.505	-2,09%	144,70	142,80	145,65	143,20
14-11-2024	287.286	-3,05%	150,25	143,825	150,25	146,45
13-11-2024	172.401	0,50%	149,825	148,75	151,30	151,55
12-11-2024	119.901	-0,87%	150,95	149,45	153,95	150,90
11-11-2024	56.252	1,05%	152,30	151,25	152,75	152,225
08-11-2024	111.703	-0,36%	152,10	150,35	152,95	150,85
07-11-2024	81.688	1,10%	149,00	149,00	152,90	151,35
06-11-2024	101.158	-1,92%	153,40	149,00	154,55	149,50
05-11-2024	68.320	-0,73%	153,00	152,30	153,80	152,45
04-11-2024	75.773	-0,66%	153,60	153,35	155,20	153,60
01-11-2024	124.546	1,33%	151,55	150,45	155,20	154,05
31-10-2024	97.565	0,95%	150,25	150,25	152,10	152,00
30-10-2024	133.851	-1,02%	151,30	149,375	152,05	151,15
29-10-2024	134.583	-2,28%	155,70	152,60	155,80	152,35
28-10-2024	76.409	0,35%	156,95	155,10	157,30	155,90
25-10-2024	62.900	0,10%	155,50	154,65	156,10	156,30
24-10-2024	156.180	-2,20%	158,625	155,90	158,625	155,50
23-10-2024	72.782	-1,76%	161,25	158,85	161,40	159,00
22-10-2024	146.761	-0,31%	161,15	159,475	163,925	161,85
21-10-2024	93.720	-1,82%	164,45	161,40	165,25	161,75
18-10-2024	141.947	-0,75%	164,85	164,10	165,875	164,70
17-10-2024	409.500	7,83%	165,75	161,95	168,15	165,95
16-10-2024	107.223	-1,76%	155,20	153,80	155,60	153,90
15-10-2024	129.509	-0,95%	158,95	156,30	160,00	156,65
14-10-2024	93.389	1,10%	157,25	156,20	158,775	158,15
11-10-2024	130.819	1,39%	154,90	154,675	156,875	156,95
10-10-2024	104.102	-0,42%	155,45	154,45	156,25	154,80
09-10-2024	86.150	0,94%	154,60	154,40	156,05	155,45
08-10-2024	150.638	0,72%	151,85	151,10	154,075	154,00
07-10-2024	176.729	-1,21%	154,175	151,90	154,175	152,90
04-10-2024	188.269	-1,01%	156,075	154,50	156,775	154,90
03-10-2024	115.259	0,03%	158,05	156,25	158,40	156,475
02-10-2024	143.399	1,34%	156,375	154,85	156,95	157,40
01-10-2024	165.121	-1,20%	158,70	154,75	159,70	156,40
30-09-2024	127.000	-1,68%	160,25	157,925	160,55	158,00
27-09-2024	124.626	0,47%	160,10	158,45	161,45	160,55
26-09-2024	187.813	2,90%	156,30	156,075	161,65	159,80
25-09-2024	120.433	-0,26%	155,75	154,65	156,35	155,05
24-09-2024	117.647	0,42%	156,30	154,55	156,50	156,00
23-09-2024	168.493	-1,18%	158,15	155,15	158,15	155,55
20-09-2024	188.686	-5,43%	165,35	157,125	165,35	157,55
19-09-2024	159.160	0,30%	168,50	165,775	170,80	166,60
18-09-2024	149	-1,31%	166,35	165,85	166,35	165,85
04-07-2024	90.600	1,19%	151,40	150,75	153,325	152,90
03-07-2024	212.144	0,80%	150,95	149,90	151,90	151,25
02-07-2024	233.559	-1,12%	151,05	149,60	151,30	150,00
01-07-2024	182.097	-1,84%	155,50	151,70	155,65	152,05
28-06-2024	119.594	-0,51%	157,15	153,80	157,15	154,75
27-06-2024	130.613	0,40%	155,175	153,95	157,30	155,55
26-06-2024	194.854	-1,14%	158,80	153,60	159,55	155,50
25-06-2024	623.212	-5,80%	149,80	149,00	158,40	157,50
24-06-2024	148.776	0,06%	167,10	164,90	167,50	167,05
21-06-2024	83.576	0,24%	166,10	165,90	167,25	166,95
20-06-2024	153.876	1,62%	164,65	164,35	167,25	166,60
19-06-2024	158.965	-3,10%	168,45	163,60	169,075	163,95
18-06-2024	87.655	-1,31%	171,95	168,20	171,95	169,20
17-06-2024	124.480	-0,44%	172,10	170,575	172,10	171,25
14-06-2024	131.745	0,06%	173,10	170,75	173,40	172,00
13-06-2024	83.699	-2,25%	174,975	170,00	175,40	171,90
12-06-2024	151.279	2,09%	172,30	171,75	176,25	175,85
11-06-2024	75.966	0,20%	172,65	170,95	172,75	171,80
10-06-2024	41.257	0,06%	169,95	169,70	171,55	171,45
07-06-2024	54.708	-0,72%	172,80	170,55	172,80	171,30
06-06-2024	82.132	0,82%	171,70	171,35	173,05	172,55
05-06-2024	81.250	2,57%	167,85	167,75	172,35	170,75
04-06-2024	99.350	-0,60%	167,70	166,275	168,50	166,35
03-06-2024	67.365	0,30%	167,50	166,45	168,15	167,45
31-05-2024	52.090	1,31%	164,85	164,05	167,00	166,95
30-05-2024	168.914	-2,20%	167,65	164,65	168,05	164,65
29-05-2024	153.656	0,60%	168,20	167,65	171,15	168,50
28-05-2024	57.370	-0,09%	167,95	166,80	168,25	167,50
27-05-2024	36.508	-0,06%	167,025	166,70	168,15	167,65
24-05-2024	62.193	-0,83%	167,50	166,35	168,15	167,75
23-05-2024	76.519	0,63%	169,50	168,325	170,35	169,15
22-05-2024	100.717	1,42%	165,75	165,20	168,35	168,10
21-05-2024	98.809	-0,33%	166,10	165,05	166,70	165,75
20-05-2024	31.174	-0,49%	167,70	165,875	168,375	166,30
17-05-2024	106.439	-0,46%	167,875	166,80	169,15	167,125
16-05-2024	122.101	1,84%	166,05	164,65	167,90	168,70
15-05-2024	293.603	4,67%	162,00	161,30	166,45	165,85
14-05-2024	144.959	2,59%	155,10	155,10	158,65	158,45
13-05-2024	48.690	-0,84%	155,85	154,20	157,00	154,45
10-05-2024	62.795	-0,35%	156,225	155,05	156,40	155,50
09-05-2024	46.191	0,97%	153,75	153,35	156,10	155,70
08-05-2024	55.358	0,46%	154,30	153,75	155,95	154,15
07-05-2024	62.802	0,99%	152,575	151,925	153,65	153,45
06-05-2024	61.335	0,03%	152,80	151,15	153,25	151,95
03-05-2024	106.534	1,06%	151,075	151,075	154,75	152,00
02-05-2024	145.632	1,11%	149,70	148,95	150,60	150,40
01-05-2024	0	-0,53%	150,00	148,10	150,00	148,95
30-04-2024	95.223	-0,53%	150,00	148,10	150,00	148,95
29-04-2024	83.932	-1,74%	149,90	149,25	150,75	149,75
26-04-2024	113.570	1,63%	150,475	149,10	152,70	152,40
25-04-2024	98.333	-1,48%	151,95	149,45	151,95	150,10