Italia markets open in 3 hours 35 minutes

Merck & Co., Inc. (MRK.MX)

Mexico - Mexico Prezzo differito. Valuta in MXN.
Aggiungi a watchlist
2.220,20-32,50 (-1,44%)
Alla chiusura: 11:42AM CST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXNScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20242.220,202.220,202.220,202.220,202.220,2072
29 apr 20242.252,702.252,702.252,702.252,702.252,70-
26 apr 20242.252,702.252,702.252,702.252,702.252,7011
25 apr 20242.227,522.227,522.227,522.227,522.227,52229
24 apr 20242.168,012.172,502.168,012.172,502.172,50109
23 apr 20242.183,002.183,002.183,002.183,002.183,00-
22 apr 20242.175,792.183,002.175,792.183,002.183,00553
19 apr 20242.175,792.175,792.175,792.175,792.175,79-
18 apr 20242.175,792.175,792.175,792.175,792.175,79-
17 apr 20242.175,792.175,792.175,792.175,792.175,79-
16 apr 20242.175,792.175,792.175,792.175,792.175,799
15 apr 20242.119,722.119,722.119,722.119,722.119,72248
12 apr 20242.078,532.078,532.078,532.078,532.078,53-
11 apr 20242.078,532.078,532.078,532.078,532.078,53-
10 apr 20242.078,532.078,532.078,532.078,532.078,5395
09 apr 20242.008,812.073,002.008,812.073,002.073,0028.436
08 apr 20242.061,042.061,042.061,042.061,042.061,04889
05 apr 20242.118,002.118,002.118,002.118,002.118,00-
04 apr 20242.150,002.150,002.118,002.118,002.118,0032
03 apr 20242.155,002.155,002.147,002.147,002.147,0030
02 apr 20242.160,002.160,002.160,002.160,002.160,0016.436
01 apr 20242.175,702.176,252.175,702.176,252.176,25129
27 mar 20242.133,522.165,002.133,522.165,002.165,0034
26 mar 20242.066,932.066,932.066,932.066,932.066,93-
25 mar 20242.066,932.066,932.066,932.066,932.066,93-
22 mar 20242.066,932.066,932.066,932.066,932.066,93319
21 mar 20242.085,702.085,702.085,702.085,702.085,703.525
20 mar 20242.049,052.062,002.049,052.062,002.062,006.185
19 mar 20242.000,002.040,002.000,002.040,002.040,007.525
15 mar 20242.014,102.014,101.930,001.930,001.930,00299
14 mar 20241.921,002.010,001.921,002.010,002.010,00452
14 mar 20240.77 Dividendo
13 mar 20242.043,002.043,002.017,902.017,902.017,13394
12 mar 20242.058,772.058,772.058,772.058,772.057,98160
11 mar 20242.080,002.080,002.080,002.080,002.079,21-
08 mar 20242.080,002.080,002.080,002.080,002.079,216
07 mar 20242.085,002.085,002.080,002.080,002.079,21234
06 mar 20242.082,002.082,002.082,002.082,002.081,21-
05 mar 20242.100,002.100,002.082,002.082,002.081,219.240
04 mar 20242.109,002.109,002.109,002.109,002.108,2063
01 mar 20242.190,002.190,002.190,002.190,002.189,16-
29 feb 20242.190,002.190,002.190,002.190,002.189,16-
28 feb 20242.185,202.190,002.184,902.190,002.189,169.733
27 feb 20242.177,002.177,002.177,002.177,002.176,1720
26 feb 20242.211,002.211,002.202,302.202,302.201,46563
23 feb 20242.211,002.211,002.211,002.211,002.210,16-
22 feb 20242.211,002.211,002.211,002.211,002.210,1692
21 feb 20242.170,002.170,002.170,002.170,002.169,1719
20 feb 20242.123,822.123,822.123,822.123,822.123,01-
19 feb 20242.123,822.123,822.123,822.123,822.123,01-
16 feb 20242.123,822.123,822.123,822.123,822.123,0116
15 feb 20242.135,002.135,002.135,002.135,002.134,195.149
14 feb 20242.135,002.135,002.135,002.135,002.134,19-
13 feb 20242.135,002.135,002.135,002.135,002.134,19-
12 feb 20242.135,002.135,002.135,002.135,002.134,19-
09 feb 20242.156,002.156,002.135,002.135,002.134,193.665
08 feb 20242.200,002.200,002.169,782.169,782.168,953.760
07 feb 20242.176,002.176,002.176,002.176,002.175,17-
06 feb 20242.176,002.176,002.176,002.176,002.175,17-
02 feb 20242.177,002.187,882.176,002.176,002.175,172.371
01 feb 20242.140,192.140,192.140,192.140,192.139,371.602
31 gen 20242.080,762.080,762.080,762.080,762.079,97-
30 gen 20242.080,762.080,762.080,762.080,762.079,979.635
29 gen 20242.084,902.086,002.084,802.086,002.085,201.424
26 gen 20242.069,002.069,002.068,002.068,002.067,21100
25 gen 20242.012,892.012,892.012,892.012,892.012,12-
24 gen 20242.012,892.012,892.012,892.012,892.012,12-
23 gen 20242.045,002.045,002.012,892.012,892.012,12169
22 gen 20242.010,002.010,002.010,002.010,002.009,2310
19 gen 20242.026,832.026,832.026,832.026,832.026,06-
18 gen 20242.026,832.026,832.026,832.026,832.026,065.386
17 gen 20242.037,992.037,992.037,992.037,992.037,21-
16 gen 20242.020,002.037,992.020,002.037,992.037,2127
15 gen 20241.990,001.990,001.990,001.990,001.989,24-
12 gen 20241.990,001.990,001.990,001.990,001.989,2498
11 gen 20241.972,131.972,131.972,131.972,131.971,38-
10 gen 20241.972,131.972,131.972,131.972,131.971,38-
09 gen 20241.972,131.972,131.972,131.972,131.971,38-
08 gen 20241.966,551.972,131.966,551.972,131.971,381.250
05 gen 20241.990,001.990,001.990,001.990,001.989,24-
04 gen 20241.915,001.995,001.915,001.990,001.989,2464
03 gen 20241.915,001.915,001.915,001.915,001.914,27-
02 gen 20241.856,001.925,601.856,001.915,001.914,272.732
29 dic 20231.824,001.824,001.824,001.824,001.823,30-
28 dic 20231.824,001.824,001.824,001.824,001.823,30-
27 dic 20231.824,001.824,001.824,001.824,001.823,3042
26 dic 20231.832,191.832,191.832,191.832,191.831,49-
22 dic 20231.829,311.832,191.829,311.832,191.831,491.271
21 dic 20231.825,991.825,991.825,991.825,991.825,29-
20 dic 20231.825,991.825,991.825,991.825,991.825,295
19 dic 20231.815,001.818,001.815,001.818,001.817,31844
18 dic 20231.825,001.825,001.819,001.822,001.821,30223
15 dic 20231.820,301.820,301.820,301.820,301.819,611.918
14 dic 20231.835,001.835,001.835,001.835,001.834,3011
14 dic 20230.77 Dividendo
13 dic 20231.818,001.818,001.818,001.818,001.816,54-
11 dic 20231.787,761.818,001.787,761.818,001.816,54156
08 dic 20231.787,751.787,751.787,751.787,751.786,3188
07 dic 20231.826,001.826,001.824,551.824,551.823,08612
06 dic 20231.845,541.845,541.845,541.845,541.844,05-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...