Italia markets open in 5 hours 4 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
125,37+0,31 (+0,25%)
Alla chiusura: 04:00PM EDT
126,60 +1,23 (+0,98%)
Dopo ore: 07:45PM EDT
Periodo di tempo:
17 apr 2023 - 17 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 2024125,67126,19124,71125,37125,376.122.800
16 apr 2024126,56126,80125,03125,06125,065.587.300
15 apr 2024126,69127,82125,87126,19126,196.241.000
12 apr 2024127,04127,11125,10125,74125,747.369.700
11 apr 2024126,55127,14125,46126,15126,156.187.200
10 apr 2024125,86127,00125,05126,75126,755.787.700
09 apr 2024126,58127,00125,51126,71126,714.696.600
08 apr 2024127,64127,92125,88126,56126,566.282.500
05 apr 2024127,65128,60127,00127,99127,995.691.800
04 apr 2024130,83130,94127,34127,66127,666.753.200
03 apr 2024130,35132,30129,43129,90129,907.741.400
02 apr 2024130,10130,76129,28130,35130,356.584.200
01 apr 2024131,68131,93130,11130,99130,995.377.600
28 mar 2024132,00132,42131,08131,95131,9510.189.700
27 mar 2024132,87133,10130,11131,75131,7516.061.600
26 mar 2024125,78126,08124,85125,52125,528.864.400
25 mar 2024124,08125,58123,77125,31125,317.605.800
22 mar 2024123,79124,49123,22123,85123,857.022.500
21 mar 2024123,69124,19123,06123,62123,628.156.300
20 mar 2024121,28123,91120,38123,85123,859.793.200
19 mar 2024121,44122,26120,43122,20122,2011.696.600
18 mar 2024121,85122,51121,13121,44121,448.311.900
15 mar 2024119,84121,94119,23121,52121,5246.476.800
14 mar 2024121,32121,32119,66120,51120,5110.132.500
14 mar 20240.77 Dividendo
13 mar 2024123,16123,21120,80122,16121,399.186.000
12 mar 2024123,00123,21121,43122,66121,8911.621.800
11 mar 2024124,65124,65121,84122,77122,007.769.300
08 mar 2024123,23124,04122,06123,50122,729.822.700
07 mar 2024123,36124,53122,82123,99123,218.982.200
06 mar 2024122,84124,76122,51123,75122,978.251.400
05 mar 2024124,68125,04122,39122,83122,068.277.800
04 mar 2024124,46126,54123,29124,05123,2712.706.200
01 mar 2024126,87127,85126,42126,96126,166.023.400
29 feb 2024128,10128,85127,06127,15126,3511.246.100
28 feb 2024129,34129,40127,70128,19127,385.697.200
27 feb 2024128,26129,16127,80129,03128,224.780.200
26 feb 2024129,38129,70128,47128,84128,035.158.400
23 feb 2024129,79130,24128,86129,45128,635.177.400
22 feb 2024128,15129,72127,65129,26128,456.517.400
21 feb 2024127,44128,16126,80128,12127,314.849.200
20 feb 2024128,13129,29127,21127,37126,576.952.800
16 feb 2024126,50128,09126,17127,79126,986.266.500
15 feb 2024125,97127,23125,95126,54125,745.756.700
14 feb 2024125,61126,03124,82125,82125,036.622.400
13 feb 2024125,98126,86124,48125,43124,647.273.400
12 feb 2024125,00125,48124,40125,34124,555.257.400
09 feb 2024126,22126,69125,04125,45124,667.891.200
08 feb 2024127,32127,48125,95126,61125,816.308.300
07 feb 2024126,90128,06126,50127,47126,676.742.800
06 feb 2024126,61127,52126,07126,88126,086.153.000
05 feb 2024126,98127,80125,70126,18125,388.027.700
02 feb 2024126,71127,56126,11126,41125,6110.175.100
01 feb 2024123,65126,43122,77126,38125,5811.650.700
31 gen 2024122,53122,85120,50120,78120,0210.779.000
30 gen 2024121,28121,76120,18121,66120,897.469.500
29 gen 2024121,35121,46120,49121,28120,529.138.200
26 gen 2024120,51121,02120,08120,82120,068.300.300
25 gen 2024118,66120,18118,66120,13119,376.689.800
24 gen 2024119,70119,95118,44118,88118,135.859.900
23 gen 2024118,14119,99117,27119,84119,086.501.400
22 gen 2024119,04119,97118,86119,43118,688.786.200
19 gen 2024118,21119,02117,72118,89118,147.535.300
18 gen 2024117,65118,62116,62118,54117,7910.524.700
17 gen 2024119,18119,40117,61118,13117,395.591.400
16 gen 2024118,49119,34117,94118,49117,746.832.300
12 gen 2024118,07118,67117,65118,63117,886.822.100
11 gen 2024118,80118,90117,08118,43117,685.754.400
10 gen 2024118,19119,17117,74118,86118,117.129.100
09 gen 2024117,51119,94117,21118,43117,688.822.300
08 gen 2024117,59117,89116,18117,38116,648.193.100
05 gen 2024117,10117,45116,64117,22116,486.860.100
04 gen 2024115,92117,65115,86117,01116,2711.492.200
03 gen 2024114,27115,90114,16114,77114,0510.721.900
02 gen 2024109,16113,32109,16113,24112,5311.920.100
29 dic 2023108,99109,24108,79109,02108,335.886.100
28 dic 2023108,30109,06108,13108,77108,085.530.400
27 dic 2023107,31108,07107,01107,98107,305.387.000
26 dic 2023107,50108,09107,22107,63106,954.727.700
22 dic 2023107,15108,06106,84107,70107,026.028.100
21 dic 2023105,79106,61105,34106,39105,725.919.400
20 dic 2023107,14107,14105,24105,36104,708.441.600
19 dic 2023106,05106,66105,44106,49105,828.043.100
18 dic 2023106,16107,21105,63106,04105,3712.805.600
15 dic 2023104,89106,27104,26105,11104,4526.392.900
14 dic 2023106,68107,21105,14105,88105,2110.723.000
14 dic 20230.77 Dividendo
13 dic 2023104,16107,11103,97107,11105,6710.995.000
12 dic 2023104,48104,79103,42104,36102,967.933.500
11 dic 2023104,85105,47103,57104,37102,977.429.700
08 dic 2023103,79104,01102,65103,75102,357.530.000
07 dic 2023105,59105,60103,73103,88102,489.602.200
06 dic 2023106,25106,57105,43105,63104,219.954.800
05 dic 2023104,92106,40104,18106,23104,8010.789.100
04 dic 2023103,73105,38103,73105,06103,6510.169.900
01 dic 2023102,85103,68102,66103,46102,076.856.400
30 nov 2023100,84102,69100,28102,48101,1029.299.700
29 nov 2023100,28101,1799,80101,1399,7710.286.800
28 nov 2023101,31101,35100,01100,1898,838.738.500
27 nov 2023101,91102,15100,70101,43100,077.356.500
*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...