Merck KGaA (MRK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10-05-2023	333.380	-0,80%	161,70	160,50	163,00	161,25
09-05-2023	324.656	0,74%	161,10	160,50	162,65	162,55
08-05-2023	376.446	-2,51%	165,20	161,15	165,80	161,35
05-05-2023	263.738	-0,12%	166,25	163,35	167,00	165,50
04-05-2023	106.555	1,04%	163,45	163,00	166,525	165,70
03-05-2023	205.573	3,02%	160,45	159,40	165,35	164,00
02-05-2023	251.060	-1,94%	159,95	159,10	161,65	159,40
01-05-2023	366.345	0,00%	160,40	159,50	162,55	162,55
28-04-2023	366.345	1,34%	160,40	159,50	162,55	162,55
27-04-2023	109.397	-0,56%	162,05	160,05	162,40	160,60
26-04-2023	304.876	-0,19%	160,50	159,75	162,10	161,25
25-04-2023	362.877	-2,45%	164,45	161,30	166,60	161,55
24-04-2023	186.761	-0,24%	164,85	164,85	166,40	165,60
21-04-2023	466.199	3,75%	161,15	160,10	166,00	166,00
20-04-2023	334.909	-1,54%	159,55	156,65	160,85	160,00
19-04-2023	319.948	-0,37%	163,25	161,10	164,00	162,70
18-04-2023	314.989	-1,03%	165,30	162,55	165,30	163,30
17-04-2023	292.305	0,37%	165,40	164,85	167,10	165,00
14-04-2023	433.465	-0,84%	166,10	163,55	166,30	164,40
13-04-2023	618.055	3,30%	161,45	161,00	166,60	165,80
12-04-2023	944.381	-7,39%	173,75	160,40	174,00	160,50
11-04-2023	228.153	-1,65%	175,95	172,75	176,55	173,30
10-04-2023	213.831	0,00%	174,65	174,45	176,75	176,20
06-04-2023	213.831	1,06%	174,65	174,45	176,75	176,20
05-04-2023	230.536	1,72%	171,05	170,55	174,60	174,35
04-04-2023	263.801	2,30%	168,20	168,05	171,70	171,40
03-04-2023	333.309	-2,33%	171,15	166,95	171,15	167,55
31-03-2023	312.825	-0,12%	172,40	170,05	172,65	171,55
30-03-2023	155.542	1,51%	169,85	169,85	172,35	171,75
29-03-2023	243.755	-0,70%	170,35	168,60	170,70	169,20
28-03-2023	270.868	-1,56%	173,25	169,75	173,75	170,40
27-03-2023	420.533	2,64%	170,05	169,70	175,20	173,10
24-03-2023	405.259	2,24%	165,15	164,70	169,10	168,65
23-03-2023	133.827	0,15%	165,10	164,10	165,425	164,95
22-03-2023	236.853	-1,46%	167,30	164,65	167,30	165,05
21-03-2023	301.331	2,32%	164,90	164,85	167,85	167,50
20-03-2023	275.010	-0,40%	163,50	162,45	165,10	163,70
17-03-2023	710.283	-1,50%	168,05	163,00	168,85	164,35
16-03-2023	326.461	0,60%	167,40	165,05	167,70	166,85
15-03-2023	220.838	-2,36%	168,75	163,40	169,10	165,55
14-03-2023	244.105	-0,21%	171,10	167,95	171,60	169,50
13-03-2023	295.658	-1,96%	172,95	169,10	172,95	169,85
10-03-2023	189.155	-0,46%	171,95	171,80	173,90	173,25
09-03-2023	184.089	-0,60%	174,40	173,80	175,25	174,05
08-03-2023	251.246	-1,24%	177,00	174,65	177,35	175,10
07-03-2023	348.990	-0,39%	177,80	177,30	181,50	177,30
06-03-2023	212.133	-0,36%	179,25	177,90	179,75	178,00
03-03-2023	277.150	-0,25%	180,00	177,90	181,05	178,65
02-03-2023	474.000	1,10%	171,75	170,25	180,35	179,10
01-03-2023	310.320	-1,23%	178,85	176,15	180,00	177,15
28-02-2023	375.895	-1,91%	181,85	178,95	181,95	179,35
27-02-2023	218.757	0,55%	181,85	181,85	184,90	182,85
24-02-2023	525.624	-1,36%	184,75	181,85	186,35	181,85
23-02-2023	160.671	0,41%	184,50	183,05	186,40	184,35
22-02-2023	213.972	0,14%	182,65	180,85	184,30	183,60
21-02-2023	157.995	-0,60%	184,00	182,00	184,70	183,35
20-02-2023	108.651	0,55%	184,45	182,85	184,60	184,45
17-02-2023	315.789	-0,35%	182,85	180,45	183,75	183,45
16-02-2023	126.237	-1,74%	187,00	183,10	187,30	184,10
15-02-2023	175.068	-0,75%	187,25	186,00	188,20	186,60
14-02-2023	261.406	0,75%	188,25	187,05	189,35	188,00
13-02-2023	197.663	1,00%	184,60	183,70	186,95	186,60
10-02-2023	264.580	0,11%	183,15	181,10	185,15	184,75
09-02-2023	147.183	-0,26%	186,325	184,50	188,10	184,625
08-02-2023	249.647	1,43%	185,70	181,45	186,775	185,00
07-02-2023	273.960	-0,90%	184,35	181,70	185,70	182,65
06-02-2023	208.592	-0,86%	184,50	184,20	186,80	184,30
03-02-2023	350.838	1,01%	184,00	181,35	186,60	185,90
02-02-2023	471.010	0,85%	180,00	179,55	185,20	184,05
01-02-2023	644.977	-4,48%	190,85	181,70	190,85	182,50
31-01-2023	237.645	-1,29%	193,00	190,05	194,10	191,05
30-01-2023	213.229	1,65%	189,35	188,80	194,40	193,55
27-01-2023	187.965	-1,09%	192,40	189,95	192,50	190,40
26-01-2023	280.500	1,08%	191,95	191,85	195,75	192,50
25-01-2023	179.413	0,45%	188,50	187,50	191,30	190,45
24-01-2023	158.359	-1,61%	192,80	189,15	193,15	189,60
23-01-2023	186.491	2,83%	188,60	188,25	193,35	192,70
20-01-2023	287.722	-0,85%	189,80	186,90	191,55	187,40
19-01-2023	475.061	-1,87%	191,55	187,15	191,55	189,00
18-01-2023	415.485	-2,23%	197,35	192,45	197,40	192,60
17-01-2023	300.927	-1,48%	199,25	195,80	200,30	197,00
16-01-2023	124.900	1,19%	198,00	197,95	200,40	199,95
13-01-2023	327.394	0,66%	196,00	193,60	198,10	197,60
12-01-2023	414.599	-2,39%	201,80	193,30	201,80	196,30
11-01-2023	500.297	4,47%	193,00	193,00	202,80	201,10
10-01-2023	269.791	-0,29%	190,30	189,35	192,90	192,50
09-01-2023	299.609	3,15%	187,65	187,65	193,95	193,05
06-01-2023	261.041	1,08%	187,95	184,15	187,95	187,15
05-01-2023	289.040	-2,60%	189,35	184,80	189,95	185,15
04-01-2023	382.212	3,68%	186,10	186,00	191,50	190,10
03-01-2023	216.630	1,86%	180,15	180,00	184,65	183,35
02-01-2023	103.985	-0,50%	181,35	179,05	181,35	180,00
30-12-2022	111.058	-1,18%	182,75	180,90	183,25	180,90
29-12-2022	91.464	1,02%	180,60	180,55	183,45	183,05
28-12-2022	156.949	0,47%	180,80	179,35	181,75	181,20
27-12-2022	167.750	0,42%	180,25	179,60	182,45	180,35
23-12-2022	144.799	0,59%	179,55	178,35	180,65	179,60
22-12-2022	186.678	-0,78%	179,45	177,85	181,05	178,55
21-12-2022	187.891	1,67%	178,25	177,20	180,40	179,95
20-12-2022	212.539	-1,31%	177,95	176,90	179,25	177,00