Italia markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
107,96-0,88 (-0,81%)
Al 11:31AM EST. Mercato aperto.
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 2022108,70109,27107,63107,96107,962.069.728
29 nov 2022108,00109,06107,55108,84108,849.352.400
28 nov 2022107,13108,90107,13108,45108,459.524.500
25 nov 2022106,56107,50106,56107,50107,503.163.700
23 nov 2022106,75107,30106,30106,82106,825.749.600
22 nov 2022106,13107,10106,05106,90106,908.295.700
21 nov 2022105,00105,87104,23105,61105,618.899.300
18 nov 2022102,63104,60102,63104,23104,2311.625.600
17 nov 2022100,41102,35100,27102,31102,318.496.800
16 nov 202299,58100,8099,4999,9399,938.757.700
15 nov 2022100,40100,7498,7199,6099,607.965.900
14 nov 202298,70101,6998,70100,35100,358.958.200
11 nov 2022100,53100,8197,3397,9697,9613.341.600
10 nov 2022102,70102,81100,60101,89101,899.556.000
09 nov 2022101,30103,76101,28101,59101,5910.602.900
08 nov 2022100,07101,9799,53101,50101,508.503.900
07 nov 202298,50100,3697,67100,07100,078.644.500
04 nov 202299,0099,3897,9699,2099,208.877.000
03 nov 202299,0099,2498,0098,7598,759.912.700
02 nov 202299,65101,0398,9899,4099,409.503.500
01 nov 2022100,65101,0798,9599,7699,7611.079.300
31 ott 202299,95101,3699,31101,20101,2011.043.800
28 ott 2022100,24101,1498,55100,77100,7711.228.000
27 ott 202299,84101,5099,5099,7499,7412.218.400
26 ott 202298,2999,2898,0098,4198,4110.374.700
25 ott 202296,8698,2996,3597,7197,718.747.900
24 ott 202296,4598,4296,2797,3797,3711.414.900
21 ott 202292,8495,9692,6495,6795,6710.297.200
20 ott 202293,2093,4092,3692,9492,947.626.000
19 ott 202294,9194,9193,1093,2693,268.546.100
18 ott 202294,4295,3294,0294,6194,619.530.400
17 ott 202292,8494,3792,4594,1294,1212.139.700
14 ott 202292,2793,3691,7492,1892,189.847.600
13 ott 202289,5092,7289,2792,4992,499.382.800
12 ott 202291,2591,7290,3790,4290,428.522.200
11 ott 202290,4391,9890,2091,0591,059.743.500
10 ott 202289,9391,5989,7190,4890,4814.485.000
07 ott 202287,8888,3087,1287,6087,608.837.400
06 ott 202287,7688,0187,2387,4487,448.055.500
05 ott 202288,5888,7888,0288,3988,396.065.700
04 ott 202287,5488,6587,0088,3988,397.373.000
03 ott 202286,7287,9086,0287,5587,559.186.900
30 set 202287,2587,6286,1086,1286,129.035.600
29 set 202287,0087,4286,2386,6486,646.601.300
28 set 202286,9987,2586,2086,7886,786.840.000
27 set 202286,8287,6385,6785,8485,846.532.100
26 set 202286,1286,7185,2986,1886,188.841.000
23 set 202287,4088,0186,0986,7886,789.038.500
22 set 202284,5588,1584,5587,5187,5112.329.700
21 set 202286,2586,5084,5284,5384,537.190.800
20 set 202286,0786,4585,5986,0086,005.454.800
19 set 202286,8586,9485,6486,6486,647.748.600
16 set 202286,6087,8786,4087,7287,7214.842.500
15 set 202287,1587,4386,2086,7586,758.006.800
14 set 202287,0087,6486,3886,9586,959.418.700
14 set 20220.69 Dividendo
13 set 202287,3287,6186,1186,2885,597.650.000
12 set 202288,1389,1787,8288,1687,456.351.500
09 set 202287,5988,1787,2787,3486,647.480.100
08 set 202286,5087,4586,1387,4286,728.109.200
07 set 202286,5687,0085,0786,8786,186.121.700
06 set 202286,5887,2786,1686,4285,738.244.300
02 set 202287,2487,7885,8886,2385,546.997.500
01 set 202285,6487,4685,3687,1586,457.528.600
31 ago 202287,0487,1385,1685,3684,6811.602.000
30 ago 202287,4787,5786,5886,8886,196.754.000
29 ago 202288,8389,0087,5687,5986,897.850.200
26 ago 202290,2890,7489,0989,2688,555.695.300
25 ago 202290,5190,5189,0790,2789,555.884.300
24 ago 202290,2090,3289,5490,0189,295.553.300
23 ago 202290,8890,9989,7290,2089,485.208.800
22 ago 202291,8192,2291,0191,1690,436.652.100
19 ago 202291,5593,0291,5392,0891,348.828.700
18 ago 202291,5091,8490,5391,4090,676.111.600
17 ago 202290,3491,8990,3091,0490,316.486.000
16 ago 202289,9690,9089,8790,5989,875.661.200
15 ago 202290,8390,8489,8990,6089,886.339.800
12 ago 202288,9991,0388,9591,0290,2912.317.300
11 ago 202287,8189,8287,3688,9388,227.396.800
10 ago 202290,0390,1388,1989,1988,488.140.200
09 ago 202288,7590,2486,8189,5288,8013.215.500
08 ago 202287,3088,7886,9288,4987,788.149.400
05 ago 202286,5387,5386,0287,4186,718.801.200
04 ago 202287,8187,8986,6486,8286,137.993.800
03 ago 202287,2588,0286,7687,6286,928.187.600
02 ago 202289,0689,5987,5587,6186,917.443.000
01 ago 202289,3490,0288,3588,5387,827.343.300
29 lug 202290,0891,0888,2889,3488,6314.938.600
28 lug 202291,0491,1387,4289,9489,2213.909.800
27 lug 202290,5091,3790,0191,2390,506.966.300
26 lug 202291,4091,9590,6091,2990,566.414.100
25 lug 202290,2090,7389,7590,5389,816.364.500
22 lug 202290,1190,4589,4690,1189,396.354.500
21 lug 202289,1590,4188,9190,1489,428.197.000
20 lug 202292,3692,4389,2289,6588,9311.844.000
19 lug 202293,1593,3992,1292,3691,628.233.600
18 lug 202294,9095,1091,9292,3491,608.653.700
15 lug 202294,8595,3594,3794,9694,209.731.900
14 lug 202292,5594,0692,0693,8893,136.271.000
13 lug 202293,5994,3693,0293,7793,026.415.600
*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...