Merck KGaA (MRK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/09/2023	176.976	-1,52%	158,25	155,20	158,85	155,60
26/09/2023	360.898	-0,03%	157,25	154,85	158,45	158,00
25/09/2023	251.890	-0,72%	159,60	157,10	160,05	158,05
22/09/2023	77.997	-0,31%	159,60	158,20	161,425	159,60
21/09/2023	336.471	0,06%	161,25	159,55	163,90	160,50
20/09/2023	115.186	2,00%	158,00	157,95	160,75	160,40
19/09/2023	108.266	-2,03%	160,00	156,95	160,15	157,25
18/09/2023	221.425	-2,84%	165,00	160,40	165,15	160,80
15/09/2023	686.015	0,43%	166,25	164,65	167,65	165,50
14/09/2023	119.694	2,87%	160,375	160,375	165,15	164,80
13/09/2023	276.589	0,00%	159,50	157,75	160,30	160,00
12/09/2023	412.054	-3,03%	165,25	157,70	165,50	160,00
11/09/2023	327.621	0,21%	165,60	164,00	165,70	165,00
08/09/2023	332.855	-1,67%	168,40	164,65	168,55	164,65
07/09/2023	99.500	-0,03%	168,55	164,65	168,55	167,45
06/09/2023	329.427	-1,27%	170,15	166,10	170,55	167,65
05/09/2023	208.806	0,65%	168,60	168,60	171,10	169,80
04/09/2023	292.487	1,23%	166,85	166,85	169,75	168,85
01/09/2023	258.754	0,48%	166,00	165,60	167,85	166,80
31/08/2023	702.928	0,03%	165,65	165,65	167,00	166,00
30/08/2023	222.924	1,07%	164,95	164,20	166,80	165,95
29/08/2023	83.540	1,29%	161,45	161,45	164,45	164,35
28/08/2023	139.910	1,12%	160,85	160,85	162,75	162,10
25/08/2023	163.460	-0,28%	160,45	159,50	161,45	160,30
24/08/2023	158.296	0,09%	161,50	160,65	162,30	160,75
23/08/2023	161.213	1,71%	158,50	158,45	160,95	160,60
22/08/2023	185.707	-0,03%	157,60	157,25	158,90	157,90
21/08/2023	157.474	-0,69%	158,75	157,95	160,35	157,95
18/08/2023	195.673	-0,72%	160,20	157,80	160,35	159,05
17/08/2023	203.416	0,03%	159,90	158,85	161,00	160,20
16/08/2023	83.376	-0,44%	161,40	159,95	162,175	160,15
15/08/2023	77.302	-1,08%	161,70	160,125	162,575	160,85
14/08/2023	184.227	-0,46%	163,40	161,70	164,15	162,55
11/08/2023	313.354	-1,03%	164,55	162,50	165,00	163,30
10/08/2023	312.320	1,76%	163,35	162,45	167,05	165,00
09/08/2023	202.008	0,12%	163,45	161,25	163,45	162,15
08/08/2023	239.601	1,19%	160,00	159,45	162,15	161,95
07/08/2023	176.280	-0,96%	161,90	159,85	162,20	160,05
04/08/2023	367.405	-1,52%	164,00	160,15	164,30	161,60
03/08/2023	671.283	3,18%	157,80	157,25	165,40	164,10
02/08/2023	312.469	-0,38%	157,00	155,80	159,05	159,05
01/08/2023	312.289	-0,09%	160,35	159,65	161,35	159,65
31/07/2023	360.846	-0,34%	160,70	159,70	162,30	159,80
28/07/2023	109.469	-0,28%	159,425	159,20	161,075	160,35
27/07/2023	174.209	1,90%	159,45	159,45	161,55	160,80
26/07/2023	175.813	0,51%	157,25	155,75	159,25	157,90
25/07/2023	259.445	-0,22%	156,05	153,25	157,25	157,10
24/07/2023	520.178	1,48%	154,10	153,75	157,95	157,55
21/07/2023	601.950	2,41%	151,50	149,40	155,80	155,25
20/07/2023	265.398	1,71%	149,10	148,55	151,90	151,60
19/07/2023	150.373	0,15%	149,45	149,15	150,80	149,05
18/07/2023	183.363	-0,10%	148,70	148,30	149,10	148,65
17/07/2023	151.567	-0,47%	150,25	148,80	150,50	148,80
14/07/2023	231.676	0,44%	149,35	148,55	150,20	149,50
13/07/2023	204.108	-0,57%	149,20	148,80	150,05	148,85
12/07/2023	308.598	1,66%	147,85	146,05	150,15	149,70
11/07/2023	195.063	0,96%	146,45	145,80	147,50	147,25
10/07/2023	189.520	-0,44%	146,45	145,60	147,15	145,85
07/07/2023	263.926	-0,71%	147,50	146,05	147,90	146,50
06/07/2023	189.655	-0,44%	147,90	146,45	148,95	147,55
05/07/2023	417.179	0,51%	146,90	146,00	148,70	148,70
04/07/2023	209.519	-0,47%	148,50	147,10	149,25	147,95
03/07/2023	282.196	-1,91%	151,05	148,65	151,65	148,65
30/06/2023	155.056	1,51%	150,55	149,30	151,80	151,55
29/06/2023	384.773	-0,60%	150,45	147,90	150,90	149,60
28/06/2023	419.786	2,24%	147,55	147,35	150,70	150,50
27/06/2023	603.984	-3,54%	152,25	147,20	152,60	147,20
26/06/2023	255.508	-0,23%	153,00	152,00	154,40	152,60
23/06/2023	117.311	0,20%	152,70	152,075	154,75	152,95
22/06/2023	203.202	0,79%	149,20	149,125	156,70	152,65
21/06/2023	438.558	-2,74%	155,00	150,90	155,10	151,00
20/06/2023	387.218	-0,45%	156,00	153,15	156,70	155,25
19/06/2023	657.835	-6,20%	160,65	155,95	160,80	155,95
16/06/2023	785.982	1,25%	164,00	163,75	169,10	166,25
15/06/2023	418.719	-2,35%	167,25	162,35	167,30	164,20
14/06/2023	326.525	-0,21%	169,20	168,15	170,60	168,15
13/06/2023	269.668	-0,30%	169,85	168,45	170,35	168,50
12/06/2023	270.946	0,27%	169,50	168,85	170,80	169,00
09/06/2023	132.862	-0,38%	169,35	168,15	169,45	168,55
08/06/2023	68.702	-0,16%	168,65	168,05	169,925	169,20
07/06/2023	260.357	-0,85%	170,45	169,05	171,40	169,05
06/06/2023	266.838	1,28%	168,80	168,70	172,40	170,50
05/06/2023	244.431	0,75%	167,95	166,80	168,70	168,35
02/06/2023	300.198	1,80%	164,55	164,10	167,80	167,10
01/06/2023	175.245	0,86%	163,80	163,25	166,15	164,15
31/05/2023	748.660	-0,79%	163,65	162,00	164,65	162,75
30/05/2023	227.607	-0,55%	164,80	164,05	165,65	164,05
29/05/2023	72.969	-0,12%	166,00	164,75	166,40	164,95
26/05/2023	282.491	-0,39%	165,40	163,00	165,95	165,15
25/05/2023	394.941	1,07%	165,20	164,05	166,65	165,80
24/05/2023	247.324	-1,38%	165,75	163,50	166,30	164,05
23/05/2023	332.918	0,15%	165,10	164,80	167,35	166,35
22/05/2023	231.712	-0,21%	165,75	164,85	166,65	166,10
19/05/2023	469.732	3,16%	162,10	161,90	167,00	166,45
18/05/2023	154.244	1,19%	159,95	159,95	162,25	161,35
17/05/2023	97.434	-1,88%	161,775	159,125	161,775	159,30
16/05/2023	238.935	-1,70%	164,40	161,55	164,65	162,05
15/05/2023	153.700	0,27%	164,70	163,85	165,65	164,85
12/05/2023	317.136	-0,51%	165,00	162,90	166,05	164,40
11/05/2023	463.779	2,48%	160,15	160,15	166,95	165,25