MRK - Merck & Co., Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 giu 2023108,31111,07108,00110,32110,328.352.700
07 giu 2023109,63109,67106,87108,61108,6112.420.500
06 giu 2023113,55113,72109,28110,01110,016.960.200
05 giu 2023113,00114,48112,91113,11113,115.185.500
02 giu 2023111,11112,73110,72112,52112,525.791.500
01 giu 2023110,66111,59109,88110,93110,936.959.900
31 mag 2023108,47111,15108,47110,41110,4114.563.500
30 mag 2023110,13110,71108,97109,17109,177.768.100
26 mag 2023112,00113,19110,65111,07111,076.378.200
25 mag 2023113,50113,50111,09112,30112,307.037.500
24 mag 2023114,11114,32112,55113,60113,604.509.500
23 mag 2023113,97114,79113,05113,27113,277.733.000
22 mag 2023115,48117,08114,33114,49114,495.607.400
19 mag 2023114,33116,24114,10115,49115,497.647.000
18 mag 2023114,14115,07113,33114,00114,006.437.100
17 mag 2023116,37116,66113,48114,76114,767.210.400
16 mag 2023115,88116,76115,29116,08116,084.278.200
15 mag 2023117,14117,74115,49116,37116,375.697.200
12 mag 2023118,00118,55116,70117,14117,145.233.100
11 mag 2023117,58117,79116,38117,55117,555.596.700
10 mag 2023117,41118,17116,42117,90117,905.605.400
09 mag 2023118,25118,63117,34117,43117,434.933.100
08 mag 2023117,08118,44116,44118,38118,385.157.300
05 mag 2023117,38117,89116,56117,68117,684.534.000
04 mag 2023118,00118,00116,49117,37117,376.490.200
03 mag 2023118,35119,65117,93118,22118,226.738.600
02 mag 2023116,67118,39115,81117,89117,898.175.600
01 mag 2023115,80116,60115,27116,34116,345.238.900
28 apr 2023114,36115,53113,46115,47115,478.049.900
27 apr 2023114,60115,36110,66115,16115,169.975.200
26 apr 2023115,20115,20112,72113,43113,436.607.900
25 apr 2023116,22116,86115,91116,53116,535.662.800
24 apr 2023115,64116,28114,77115,94115,944.299.100
21 apr 2023114,87115,65114,59115,37115,376.554.600
20 apr 2023114,18114,52113,00114,17114,174.657.900
19 apr 2023114,49115,39114,01114,13114,134.683.400
18 apr 2023114,48115,12113,73114,83114,835.454.500
17 apr 2023115,69116,45114,20115,01115,016.575.500
14 apr 2023115,74116,17114,66115,31115,315.005.100
13 apr 2023114,97115,82113,65115,58115,587.332.300
12 apr 2023112,25114,31111,88113,75113,756.136.700
11 apr 2023112,72113,31112,32112,49112,495.639.800
10 apr 2023112,96113,09111,17112,61112,616.446.500
06 apr 2023113,00114,17111,64112,33112,336.894.500
05 apr 2023109,91112,34109,58111,91111,918.006.100
04 apr 2023108,70109,34108,16108,83108,836.108.200
03 apr 2023105,95109,48105,57108,87108,876.964.100
31 mar 2023106,23106,53105,52106,39106,397.184.300
30 mar 2023105,12106,20104,54105,92105,925.017.400
29 mar 2023105,62105,87104,53104,92104,926.310.200
28 mar 2023106,61107,03105,44105,53105,536.679.500
27 mar 2023106,08107,61105,99106,93106,937.563.100
24 mar 2023104,09105,01102,44104,80104,806.661.800
23 mar 2023104,10104,63103,46104,23104,236.801.700
22 mar 2023105,47106,00104,39104,40104,405.705.800
21 mar 2023106,00106,43104,76105,54105,5411.571.800
20 mar 2023104,82106,91104,82105,85105,8512.865.800
17 mar 2023107,15107,31103,49104,10104,1026.402.100
16 mar 2023106,50107,71104,23107,34107,349.441.500
15 mar 2023106,48108,03105,57107,63107,6310.942.700
14 mar 2023105,45107,13104,52106,97106,979.806.900
14 mar 20230.73 Dividendo
13 mar 2023104,47108,84104,40105,73105,0010.687.100
10 mar 2023107,44110,72107,34107,69106,959.738.500
09 mar 2023109,30109,90107,11107,60106,865.842.500
08 mar 2023110,93111,28107,59108,28107,538.440.800
07 mar 2023111,77112,18110,72111,27110,5013.805.300
06 mar 2023107,66111,24107,45111,10110,3317.776.600
03 mar 2023107,38107,39106,13106,88106,146.124.300
02 mar 2023106,63107,37106,10107,01106,275.097.500
01 mar 2023105,96107,55105,96106,65105,916.099.000
28 feb 2023108,83108,84106,16106,24105,5110.209.900
27 feb 2023110,03110,13108,52109,36108,605.654.800
24 feb 2023110,09110,33108,89109,89109,135.787.900
23 feb 2023109,26111,24109,10110,59109,836.922.800
22 feb 2023110,21110,32108,92109,16108,417.213.900
21 feb 2023108,90109,88108,63109,07108,326.741.500
17 feb 2023106,33109,54105,52109,52108,769.474.600
16 feb 2023106,82107,46106,23106,51105,775.959.300
15 feb 2023108,53108,79107,56107,68106,946.416.600
14 feb 2023109,95110,00108,19108,74107,996.983.900
13 feb 2023108,71109,57108,35109,55108,797.383.100
10 feb 2023106,97108,77106,87108,57107,827.609.600
09 feb 2023106,86107,84106,54106,72105,987.976.800
08 feb 2023105,81107,52105,32106,64105,908.596.300
07 feb 2023103,70105,93103,56105,68104,957.904.700
06 feb 2023103,43104,62102,84104,03103,319.054.500
03 feb 2023103,22103,79102,48102,94102,2311.210.800
02 feb 2023104,02105,81101,75103,46102,7516.229.900
01 feb 2023106,97107,43106,08106,98106,2410.103.200
31 gen 2023106,10107,44105,90107,41106,677.938.900
30 gen 2023105,57106,50105,50106,09105,366.476.600
27 gen 2023106,21106,68105,11105,38104,657.784.900
26 gen 2023108,53108,55105,82106,87106,139.672.700
25 gen 2023108,71109,93108,33108,59107,846.168.000
24 gen 2023110,00110,00106,39108,52107,777.424.200
23 gen 2023109,93110,36109,17109,88109,128.998.800
20 gen 2023109,38109,99108,65109,94109,189.216.500
19 gen 2023108,44110,18108,10109,90109,146.772.900
18 gen 2023109,92110,10108,58108,79108,048.799.500
*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...