Merck KGaA (MRK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
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
19/12/2022	237.884	-1,02%	180,00	177,85	181,10	179,35
16/12/2022	825.183	-0,52%	181,30	177,10	181,30	181,20
15/12/2022	348.365	-4,13%	187,95	181,20	188,10	182,15
14/12/2022	442.773	1,82%	189,10	187,45	190,60	190,00
13/12/2022	421.269	2,56%	181,75	180,90	189,80	186,60
12/12/2022	340.569	1,08%	178,60	178,20	182,55	181,95
09/12/2022	406.011	2,77%	176,15	175,50	180,20	180,00
08/12/2022	207.833	1,10%	173,35	171,95	175,15	175,15
07/12/2022	180.831	-0,20%	173,00	172,10	174,95	173,25
06/12/2022	171.241	-1,75%	175,30	172,85	176,35	173,60
05/12/2022	146.141	-0,37%	177,25	175,15	177,90	176,70
02/12/2022	198.822	0,45%	176,15	174,90	178,10	177,35
01/12/2022	251.639	1,58%	175,20	174,90	179,30	176,55
30/11/2022	386.932	0,99%	172,65	171,10	174,50	173,80
29/11/2022	220.832	-2,13%	175,85	172,05	175,85	172,10
28/11/2022	219.823	-0,03%	176,00	173,75	177,15	175,85