Italia markets open in 6 hours 16 minutes

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
124,25-1,64 (-1,30%)
Alla chiusura: 04:00PM EDT
124,50 +0,25 (+0,20%)
Dopo ore: 07:57PM EDT
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 2024125,47125,60122,39124,25124,259.376.167
17 lug 2024125,47126,69124,56125,89125,897.628.000
16 lug 2024127,87129,03125,20125,44125,448.194.400
15 lug 2024128,00128,34127,20128,12128,126.918.500
12 lug 2024129,40129,93127,32127,76127,767.021.800
11 lug 2024127,61129,12127,59128,97128,977.048.800
10 lug 2024125,88127,48125,83127,30127,304.588.500
09 lug 2024125,24126,10123,70126,04126,046.339.000
08 lug 2024126,80127,46125,33125,78125,785.743.400
05 lug 2024126,53126,60124,91126,45126,456.786.700
03 lug 2024127,69127,94125,30125,85125,854.002.100
02 lug 2024128,21128,24126,66127,72127,725.645.400
01 lug 2024125,38129,19125,10127,90127,9011.533.000
28 giu 2024129,54130,97120,87123,80123,8057.055.500
27 giu 2024131,99132,29126,78129,82129,8211.927.600
26 giu 2024133,38133,43131,49131,50131,508.492.100
25 giu 2024133,12134,63132,60132,92132,926.758.400
24 giu 2024131,27133,31130,93132,96132,968.553.800
21 giu 2024130,17131,20129,09130,72130,7217.182.700
20 giu 2024127,39130,43126,75129,67129,6710.348.400
18 giu 2024128,27128,73127,09127,99127,996.532.400
17 giu 2024128,21128,94127,37127,50127,508.524.000
17 giu 20240.77 Dividendo
14 giu 2024129,16129,87128,65129,48128,717.338.500
13 giu 2024130,02130,12128,59129,37128,605.004.200
12 giu 2024132,70132,71130,16130,20129,435.822.000
11 giu 2024131,00132,17129,74131,84131,0611.453.200
10 giu 2024130,63131,68129,65131,49130,716.033.700
07 giu 2024130,35131,37130,21130,67129,894.945.600
06 giu 2024129,16130,93128,90130,52129,748.088.500
05 giu 2024128,48129,94128,07129,45128,685.009.400
04 giu 2024127,15129,36126,88128,71127,946.440.100
03 giu 2024125,77128,95125,77128,42127,667.702.500
31 mag 2024125,13126,61124,55125,54124,7918.150.500
30 mag 2024125,98127,85122,70124,53123,7913.003.500
29 mag 2024126,14126,45125,28125,90125,158.527.800
28 mag 2024128,84129,08125,74126,09125,3410.263.400
24 mag 2024131,45131,45129,16129,49128,725.982.800
23 mag 2024130,90131,92130,31131,09130,316.830.900
22 mag 2024130,17131,60130,15131,10130,324.407.500
21 mag 2024131,68132,79130,48130,76129,986.254.700
20 mag 2024130,81131,74130,65130,99130,214.860.400
17 mag 2024130,69131,32129,81131,19130,418.281.600
16 mag 2024131,37131,78130,79130,88130,105.518.100
15 mag 2024128,88131,97128,72131,73130,957.237.100
14 mag 2024129,20129,20128,03128,66127,896.154.300
13 mag 2024129,51129,71128,02129,29128,527.109.700
10 mag 2024130,82130,88129,95130,06129,295.722.600
09 mag 2024128,94130,50128,94130,23129,469.216.700
08 mag 2024130,58131,51129,33129,55128,786.659.100
07 mag 2024127,10130,43127,07130,38129,606.682.300
06 mag 2024127,18127,73126,76127,57126,816.552.000
03 mag 2024128,01128,48127,18127,51126,756.221.900
02 mag 2024129,06129,69127,99128,26127,507.422.500
01 mag 2024128,61129,93127,80128,80128,035.895.700
30 apr 2024130,92130,92128,98129,22128,456.945.000
29 apr 2024131,72132,20129,33130,12129,356.788.000
26 apr 2024130,13131,91130,13131,20130,427.758.200
25 apr 2024129,69132,80128,76130,72129,9412.750.100
24 apr 2024126,82127,59125,35127,00126,247.128.300
23 apr 2024128,10128,10126,74126,88126,137.744.000
22 apr 2024126,71128,08126,22126,94126,197.805.800
19 apr 2024125,65126,12124,89125,78125,038.403.100
18 apr 2024125,52125,52124,50125,23124,495.992.700
17 apr 2024125,67126,19124,71125,37124,626.122.800
16 apr 2024126,56126,80125,03125,06124,325.587.300
15 apr 2024126,69127,82125,87126,19125,446.241.000
12 apr 2024127,04127,11125,10125,74124,997.369.700
11 apr 2024126,55127,14125,46126,15125,406.187.200
10 apr 2024125,86127,00125,05126,75126,005.787.700
09 apr 2024126,58127,00125,51126,71125,964.696.600
08 apr 2024127,64127,92125,88126,56125,816.282.500
05 apr 2024127,65128,60127,00127,99127,235.691.800
04 apr 2024130,83130,94127,34127,66126,906.753.200
03 apr 2024130,35132,30129,43129,90129,137.741.400
02 apr 2024130,10130,76129,28130,35129,576.584.200
01 apr 2024131,68131,93130,11130,99130,215.377.600
28 mar 2024132,00132,42131,08131,95131,1710.189.700
27 mar 2024132,87133,10130,11131,75130,9716.061.600
26 mar 2024125,78126,08124,85125,52124,778.864.400
25 mar 2024124,08125,58123,77125,31124,567.605.800
22 mar 2024123,79124,49123,22123,85123,117.022.500
21 mar 2024123,69124,19123,06123,62122,888.156.300
20 mar 2024121,28123,91120,38123,85123,119.793.200
19 mar 2024121,44122,26120,43122,20121,4711.696.600
18 mar 2024121,85122,51121,13121,44120,728.311.900
15 mar 2024119,84121,94119,23121,52120,8046.476.800
14 mar 2024121,32121,32119,66120,51119,7910.132.500
14 mar 20240.77 Dividendo
13 mar 2024123,16123,21120,80122,16120,679.186.000
12 mar 2024123,00123,21121,43122,66121,1611.621.800
11 mar 2024124,65124,65121,84122,77121,277.769.300
08 mar 2024123,23124,04122,06123,50121,999.822.700
07 mar 2024123,36124,53122,82123,99122,488.982.200
06 mar 2024122,84124,76122,51123,75122,248.251.400
05 mar 2024124,68125,04122,39122,83121,338.277.800
04 mar 2024124,46126,54123,29124,05122,5412.706.200
01 mar 2024126,87127,85126,42126,96125,416.023.400
29 feb 2024128,10128,85127,06127,15125,6011.246.100
28 feb 2024129,34129,40127,70128,19126,625.697.200
*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...