Merck KGaA (MRK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
25-11-2022	154.342	0,03%	175,30	174,60	176,20	175,90
24-11-2022	229.287	2,84%	170,95	170,80	176,00	175,85
23-11-2022	209.980	-0,55%	172,40	170,20	172,40	171,00
22-11-2022	556.057	-1,49%	174,40	171,75	175,65	172,35
21-11-2022	416.781	-0,71%	175,55	173,65	176,90	174,95
18-11-2022	287.163	-0,11%	177,20	174,65	177,65	176,20
17-11-2022	233.889	-2,60%	181,05	174,75	181,25	176,40
16-11-2022	260.107	-0,77%	181,40	179,15	182,95	181,10
15-11-2022	316.812	-0,33%	183,20	179,80	183,80	182,50
14-11-2022	398.241	4,42%	178,85	178,45	186,50	183,10
11-11-2022	304.073	-1,46%	179,05	173,55	179,05	175,35
10-11-2022	532.073	3,94%	167,75	164,75	179,20	177,95
09-11-2022	226.296	1,09%	168,95	167,70	171,60	171,20
08-11-2022	246.315	3,23%	163,55	163,15	169,50	169,35
07-11-2022	185.129	-0,21%	164,25	163,25	166,00	164,05
04-11-2022	244.544	0,77%	163,00	161,95	165,35	164,40
03-11-2022	224.430	-1,63%	164,20	162,00	165,10	163,15
02-11-2022	205.211	1,50%	164,20	163,70	167,75	165,85
01-11-2022	220.766	-0,97%	166,00	162,85	167,20	163,40
31-10-2022	305.326	-1,82%	168,60	163,35	168,60	165,00
28-10-2022	103.621	-0,80%	167,70	166,75	169,25	168,05
27-10-2022	155.437	-1,37%	171,05	167,85	172,40	169,40
26-10-2022	155.616	2,75%	167,80	166,35	172,05	171,65
25-10-2022	151.645	1,89%	164,85	162,75	167,10	167,05
24-10-2022	174.785	2,63%	161,20	161,00	164,30	164,00
21-10-2022	371.351	-1,36%	160,60	156,80	161,95	159,80
20-10-2022	403.288	-1,13%	163,00	161,05	166,00	162,00
19-10-2022	343.216	-4,49%	171,00	160,25	171,05	163,85
18-10-2022	182.663	0,76%	171,40	170,25	173,15	171,55
17-10-2022	147.998	0,89%	168,65	166,25	171,60	170,25
14-10-2022	153.905	2,55%	166,30	166,10	172,45	168,75
13-10-2022	164.843	0,06%	163,05	158,55	164,675	164,35
12-10-2022	211.107	-0,97%	165,05	163,45	166,95	163,65
11-10-2022	116.959	-0,09%	164,35	163,10	166,90	165,25
10-10-2022	115.011	-1,17%	165,90	163,60	167,45	164,85
07-10-2022	140.320	-1,92%	169,20	166,80	170,775	167,65
06-10-2022	209.914	-1,52%	173,40	168,35	176,30	170,35
05-10-2022	135.573	-0,37%	175,075	172,45	175,20	173,10
04-10-2022	118.137	3,41%	169,00	168,875	173,90	173,75
03-10-2022	108.622	0,60%	164,925	163,30	169,00	168,00
30-09-2022	306.230	1,96%	163,80	162,60	167,55	166,80
29-09-2022	306.983	0,65%	162,70	160,65	164,70	163,60
28-09-2022	402.036	2,39%	158,00	157,80	163,25	162,55
27-09-2022	358.767	0,13%	160,80	158,05	160,80	158,75
26-09-2022	253.163	-0,28%	158,60	158,50	161,00	158,55
23-09-2022	173.107	-1,81%	162,85	157,55	163,25	159,00
22-09-2022	218.298	-2,85%	166,00	161,85	168,30	162,15
21-09-2022	75.004	0,85%	165,15	164,05	167,15	166,90
20-09-2022	228.977	-1,81%	169,10	165,40	169,80	165,90
19-09-2022	84.304	1,32%	166,30	165,75	168,90	168,75
16-09-2022	529.999	-3,84%	172,05	165,55	172,40	166,35
15-09-2022	270.250	0,67%	172,10	171,90	175,70	173,00
14-09-2022	188.202	-0,69%	173,25	171,55	174,55	171,85
13-09-2022	226.941	-2,07%	177,60	172,85	179,80	173,05
12-09-2022	132.310	1,32%	174,80	173,25	177,10	176,70
09-09-2022	170.940	0,96%	172,35	172,10	175,15	174,40
08-09-2022	239.617	-0,03%	174,00	167,45	174,30	172,75
07-09-2022	137.422	-0,15%	171,45	169,85	173,10	172,80
06-09-2022	120.002	0,87%	172,10	171,35	174,75	173,05
05-09-2022	139.043	-1,04%	169,30	168,05	171,95	171,55
02-09-2022	226.068	2,88%	169,95	168,40	173,35	173,35
01-09-2022	270.101	-1,69%	170,80	168,35	171,20	168,50
31-08-2022	357.870	-0,12%	172,10	170,85	174,55	171,40
30-08-2022	239.317	-0,06%	171,70	171,05	174,05	171,60
29-08-2022	171.621	-1,15%	170,90	170,50	173,55	171,70
26-08-2022	205.941	-2,91%	180,10	173,30	180,55	173,70
25-08-2022	177.072	-0,20%	180,30	178,55	181,40	178,90
24-08-2022	92.525	0,65%	177,05	175,85	180,35	179,25
23-08-2022	329.762	-1,50%	179,65	176,80	180,80	177,20
22-08-2022	213.570	-1,15%	181,45	178,70	182,35	179,90
19-08-2022	85.779	-0,25%	181,65	181,45	184,50	182,00
18-08-2022	110.352	-0,52%	183,35	182,025	184,20	182,45
17-08-2022	98.848	-0,46%	183,425	182,20	185,05	182,90
16-08-2022	143.029	-1,05%	187,25	182,95	187,85	184,00
15-08-2022	33.453	0,87%	184,75	184,20	186,80	185,95
12-08-2022	209.796	-1,87%	187,05	183,25	187,05	183,60
11-08-2022	284.884	-0,37%	187,90	185,30	189,70	187,10
10-08-2022	268.872	2,07%	183,60	181,45	188,00	187,80
09-08-2022	209.890	-1,13%	185,25	181,50	187,10	184,00
08-08-2022	246.614	0,84%	185,40	183,15	189,25	186,10
05-08-2022	144.590	-1,00%	185,50	182,85	186,10	183,70
04-08-2022	259.263	1,12%	186,50	181,70	186,80	185,75
03-08-2022	194.277	0,55%	182,25	181,05	184,15	183,70
02-08-2022	131.312	-1,22%	184,00	179,35	184,475	183,00