MRK - Merck & Co., Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202078,5779,3178,2178,8278,825.072.147
01 lug 202077,4378,9477,1278,1278,129.491.500
30 giu 202076,7577,6676,2077,3377,339.485.500
29 giu 202075,9076,5175,5276,1276,126.899.800
26 giu 202076,3576,7375,0075,1975,1911.764.200
25 giu 202075,6576,9675,3176,5776,577.236.000
24 giu 202076,7376,8975,4575,8775,877.714.600
23 giu 202077,5078,6276,8977,1277,1210.905.200
22 giu 202077,3777,6376,4376,7576,757.131.900
19 giu 202077,1377,9875,8177,9077,9016.881.100
18 giu 202075,6376,2875,3676,2276,227.395.900
17 giu 202077,3677,4575,6376,2976,2913.341.300
16 giu 202075,3877,4174,8376,9776,9720.455.200
15 giu 202074,9175,3773,5774,0274,0216.874.200
12 giu 202077,8977,9375,4776,3076,3016.218.200
12 giu 20200.61 Dividendo
11 giu 202080,8181,6677,3577,3576,7413.648.700
10 giu 202082,4482,7880,9981,7781,138.665.000
09 giu 202083,1983,5182,1282,2681,618.441.000
08 giu 202081,1583,2081,1582,9082,259.500.800
05 giu 202082,1183,1381,4982,2681,619.936.400
04 giu 202081,2782,1680,8481,5580,918.867.300
03 giu 202081,0082,3580,8682,0681,4113.049.100
02 giu 202079,5480,8678,8380,8480,2010.833.000
01 giu 202080,1880,4679,1379,5678,935.982.100
29 mag 202079,4680,9478,3180,7280,0812.900.700
28 mag 202078,6080,2978,5179,0478,4212.577.200
27 mag 202077,0077,6476,0077,5576,9412.241.400
26 mag 202078,2678,6076,9177,2676,6518.269.100
22 mag 202076,1776,6676,0776,3775,776.066.300
21 mag 202076,7677,0376,2776,5575,958.588.100
20 mag 202078,0378,2476,6876,8976,2810.522.600
19 mag 202079,4779,7377,3577,5576,9410.106.700
18 mag 202081,0081,0079,2379,7279,0911.977.700
15 mag 202080,1180,5578,8379,7879,158.938.200
14 mag 202077,2880,1377,2680,0579,4210.885.100
13 mag 202076,6678,8076,5877,8977,2810.434.300
12 mag 202078,1578,7077,1277,1976,589.107.500
11 mag 202076,0378,0775,9277,9177,3010.134.800
08 mag 202076,5076,9675,9776,4075,808.389.000
07 mag 202077,0077,1275,4375,6075,0012.025.200
06 mag 202078,3578,6477,0877,1276,5111.846.300
05 mag 202077,2578,8076,7778,0177,397.062.400
04 mag 202078,0278,0376,2276,8676,258.444.900
01 mag 202078,8678,8676,9377,6777,069.082.600
30 apr 202079,8280,4079,1479,3478,7111.104.000
29 apr 202082,1982,1979,0380,7780,1313.060.300
28 apr 202081,1882,2380,1781,1880,5419.345.000
27 apr 202081,2384,6780,8383,9883,3212.201.100
24 apr 202081,6082,1081,0281,4380,797.334.900
23 apr 202080,1981,8880,1780,8880,247.779.100
22 apr 202079,2080,6578,8379,9879,3511.387.300
21 apr 202081,6282,3078,2178,5677,9417.057.800
20 apr 202082,8284,1380,7683,1082,4411.141.000
17 apr 202083,9584,1682,4483,4682,8014.726.300
16 apr 202082,6583,3382,2683,0082,358.726.200
15 apr 202081,2382,9680,5682,0781,4210.314.000
14 apr 202082,3383,2080,7382,8482,1911.598.600
13 apr 202081,8282,4779,8380,5479,907.353.700
09 apr 202081,1783,2980,1882,4981,8413.241.600
08 apr 202079,1883,0078,3481,6280,9810.956.000
07 apr 202081,6881,9778,4078,5677,9410.169.800
06 apr 202078,3380,8577,9080,3179,6813.658.500
03 apr 202076,2877,4475,3276,2575,659.579.400
02 apr 202075,9877,1274,0376,8776,2612.255.100
01 apr 202074,6675,4772,9973,8073,2211.131.000
31 mar 202076,2577,6075,5276,9476,3314.389.000
30 mar 202073,6277,5972,8876,9576,3415.079.500
27 mar 202071,8073,4371,2571,7371,1611.896.200
26 mar 202068,1474,1868,1073,5372,9517.226.000
25 mar 202068,4170,3866,7568,2267,6817.472.800
24 mar 202068,9969,7567,1969,0568,5118.990.400
23 mar 202070,2771,6165,2566,4065,8817.533.400
20 mar 202069,5572,5068,5071,3670,8022.019.000
19 mar 202071,3572,8668,9170,7370,1718.386.200
18 mar 202071,4574,6668,8371,6371,0717.708.500
17 mar 202071,6576,0771,3874,4873,8923.612.400
16 mar 202070,7776,0967,1269,9269,3719.855.300
13 mar 202076,2277,2372,2676,7576,1424.672.800
13 mar 20200.61 Dividendo
12 mar 202074,4078,0673,2674,4573,2621.626.700
11 mar 202079,8380,1678,0379,2577,9813.620.400
10 mar 202080,4882,1877,5082,0280,7116.724.700
09 mar 202078,0080,7276,9978,9677,7018.075.200
06 mar 202079,9782,6279,4382,2080,8813.557.800
05 mar 202081,5382,7780,9481,5880,2714.330.000
04 mar 202081,5083,0779,8882,9781,6419.297.900
03 mar 202081,4082,4077,9179,1377,8616.597.900
02 mar 202077,1381,5577,0881,3780,0717.977.600
28 feb 202076,6877,4974,1876,5675,3327.922.000
27 feb 202080,7181,7578,0078,0876,8315.012.700
26 feb 202080,6681,6379,7779,9478,6611.393.400
25 feb 202081,5381,9479,8580,2778,9812.568.400
24 feb 202080,6182,5980,5781,3380,0313.105.100
21 feb 202082,1982,6381,7182,3481,028.870.200
20 feb 202082,2282,8381,7282,4981,1710.440.200
19 feb 202083,0883,1181,5782,0080,6911.202.500
18 feb 202082,8883,1182,2682,4681,149.558.500
14 feb 202082,2382,8081,6782,6581,338.343.000
13 feb 202082,9382,9381,4581,9780,6618.500.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità