Italia Markets close in 3 hrs 8 mins

Merck & Co., Inc. (MRK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
83,38+1,21 (+1,47%)
Alla chiusura: 4:00PM EST

83,71 0,33 (0,40%)
Before hours: 8:16AM EST

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 gen 2021------
15 gen 202181,8483,5081,5683,3883,389.736.200
14 gen 202182,4282,8081,8882,1782,1710.845.800
13 gen 202183,3783,3782,2282,3482,349.631.500
12 gen 202185,1285,1482,5583,0983,099.664.700
11 gen 202183,5085,6083,2585,0085,0012.871.400
08 gen 202184,3784,3782,5583,0383,039.125.100
07 gen 202182,5584,3782,0784,0284,029.969.400
06 gen 202180,5882,7480,3182,3882,3810.039.500
05 gen 202180,6781,4079,9181,1081,1010.454.700
04 gen 202182,0082,0979,8880,9680,9610.021.600
31 dic 202080,6481,9480,3881,8081,805.257.100
30 dic 202081,6681,7380,5480,5980,595.661.600
29 dic 202080,8081,5980,7681,4281,425.446.600
28 dic 202080,6581,1480,1380,4580,454.584.200
24 dic 202080,0080,4379,8780,1480,142.822.000
23 dic 202079,5980,4379,5779,7679,765.778.700
22 dic 202078,9979,9978,2479,4279,428.637.800
21 dic 202078,8079,3377,7479,2979,2910.630.500
18 dic 202079,7180,1878,4579,5379,5331.642.900
17 dic 202080,3980,5679,6879,8279,8211.173.700
16 dic 202080,2880,7579,6579,8379,839.053.100
15 dic 202080,5081,0480,0080,4880,489.626.700
14 dic 202082,6383,0880,0480,3280,3212.537.500
14 dic 20200.65 Dividendo
11 dic 202082,8583,4282,5282,9682,317.613.700
10 dic 202083,6683,9482,7282,9982,347.012.600
09 dic 202083,8283,8882,5483,4782,826.840.000
08 dic 202082,2983,7482,2683,1882,538.268.100
07 dic 202082,0683,4782,0582,5181,868.424.800
04 dic 202081,1481,9681,1181,9481,308.255.300
03 dic 202081,9481,9780,8281,4580,816.760.600
02 dic 202081,9482,7481,2981,8381,196.837.600
01 dic 202080,9582,4680,8281,5580,919.701.500
30 nov 202080,0080,5479,4180,3979,7613.837.700
27 nov 202080,3080,6879,5679,8679,235.386.000
25 nov 202080,1480,4679,6080,0679,435.747.700
24 nov 202080,0280,8979,6780,1479,5112.205.000
23 nov 202080,6181,1679,3880,2879,659.063.500
20 nov 202080,4780,8179,7380,4579,828.030.000
19 nov 202080,7780,7779,3380,3979,766.714.800
18 nov 202081,4381,9780,2380,2579,628.280.700
17 nov 202081,0681,9680,4181,5080,869.073.600
16 nov 202081,2381,8979,7080,1879,559.068.200
13 nov 202080,2481,8579,7281,0980,457.341.800
12 nov 202080,5581,0079,0379,8679,237.122.900
11 nov 202081,8781,8780,5981,0680,425.478.700
10 nov 202081,7882,0381,0181,1180,478.200.300
09 nov 202084,7885,1780,3580,5079,8710.671.800
06 nov 202079,4581,1479,4580,3679,736.627.400
05 nov 202082,0682,9080,4480,4679,838.852.300
04 nov 202079,9482,8979,5480,6279,9914.056.700
03 nov 202077,4778,2376,7676,9276,327.341.200
02 nov 202076,4576,8675,6476,7176,117.772.400
30 ott 202075,3875,8973,9475,2174,6210.588.500
29 ott 202076,1776,5974,6775,8975,308.887.700
28 ott 202077,1377,7376,0276,1875,588.578.200
27 ott 202078,9380,2377,9977,9977,3811.680.700
26 ott 202079,3379,8078,2678,8478,228.705.000
23 ott 202079,2680,6279,2679,8379,206.974.600
22 ott 202078,1079,4578,1079,2178,595.797.700
21 ott 202078,2678,8578,0378,0777,469.246.000
20 ott 202078,9778,9778,0878,2777,6610.634.300
19 ott 202080,1280,4978,3378,6778,058.219.900
16 ott 202079,3080,3079,1179,8379,207.541.500
15 ott 202079,8079,9478,7879,0678,448.732.800
14 ott 202080,8580,9380,0780,5179,888.747.100
13 ott 202080,3080,9380,0480,7180,088.707.800
12 ott 202080,5180,7279,9180,3679,737.897.300
09 ott 202080,8881,0880,0580,3679,735.683.300
08 ott 202080,3981,8380,1680,4879,858.795.000
07 ott 202080,0980,3579,5180,0479,419.394.300
06 ott 202081,1381,1479,5279,6379,019.802.700
05 ott 202081,2381,5480,6281,2480,608.403.800
02 ott 202080,8081,7480,4580,8080,175.014.700
01 ott 202083,1883,3481,2581,6481,008.025.100
30 set 202082,2683,3282,0282,9582,3011.062.600
29 set 202082,6883,1581,7081,9081,266.433.600
28 set 202083,2083,7082,5682,7682,115.843.200
25 set 202082,1583,2481,8082,9382,286.614.600
24 set 202082,1083,4881,8583,1582,507.485.000
23 set 202083,0983,8282,5882,6381,986.761.300
22 set 202083,1083,5782,2082,9482,297.770.200
21 set 202084,9285,3482,0983,1382,489.966.900
18 set 202085,5786,3084,9485,8185,1411.744.700
17 set 202085,3885,7784,4585,6484,977.719.900
16 set 202084,5086,1084,5085,5784,909.904.800
15 set 202084,7385,1783,6584,2183,5510.330.800
14 set 202084,2085,1083,7384,1683,508.183.200
14 set 20200.61 Dividendo
11 set 202083,8484,8883,7884,4883,216.842.800
10 set 202084,7384,8883,2883,5782,326.591.200
09 set 202083,7785,8283,6684,8883,618.456.400
08 set 202085,9485,9483,0083,3382,088.679.000
04 set 202085,5586,8984,2585,2483,968.931.000
03 set 202087,6987,8084,9485,4984,2112.389.000
02 set 202084,4887,2184,2786,9385,6311.041.600
01 set 202085,3585,8083,9284,4383,166.486.600
31 ago 202085,6085,9385,1485,2783,997.566.100
28 ago 202085,8885,8884,9185,6584,375.853.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...