Mercado fechado

Merck KGaA (0O14.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
179,74+8,94 (+5,24%)
No fechamento: 06:45PM BST
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 2024156,23156,40155,05156,10156,105.696
09 de mai. de 2024153,65156,00153,40155,70155,706.297
08 de mai. de 2024153,82155,80153,80154,15154,15296.351
07 de mai. de 2024152,55153,50151,95153,29153,291.577
03 de mai. de 2024150,93154,45149,35151,90151,908.979
02 de mai. de 2024149,85150,55149,10150,45150,455.534
01 de mai. de 2024148,95148,95148,95148,95148,956.378
30 de abr. de 2024150,05151,15148,10149,15149,15167.709
29 de abr. de 2024150,02150,60149,20149,92149,928.393
29 de abr. de 20242.2 Dividendo
26 de abr. de 2024150,07152,45149,30151,36149,1626.555
25 de abr. de 2024151,98152,05149,50150,10147,92186.500
24 de abr. de 2024153,30155,50152,05152,50150,28377.835
23 de abr. de 2024148,52155,00147,90152,15149,94191.205
22 de abr. de 2024147,02148,10146,20147,10144,96488.212
19 de abr. de 2024145,75146,70144,45145,92143,8084.674
18 de abr. de 2024145,93146,78142,80146,77144,64198.104
17 de abr. de 2024150,60150,90146,50148,23146,08123.062
16 de abr. de 2024150,73153,15150,25151,10148,9051.826
15 de abr. de 2024152,80155,50151,65152,20149,99179.902
12 de abr. de 2024153,20155,05151,85153,63151,40135.135
11 de abr. de 2024149,95153,05149,40152,76150,54215.477
10 de abr. de 2024153,85154,65149,90150,30148,12325.027
09 de abr. de 2024152,52153,75151,80153,20150,9752.746
08 de abr. de 2024151,63153,45150,75152,50150,2972.980
05 de abr. de 2024152,15156,45150,05151,83149,62202.612
04 de abr. de 2024157,73157,70154,75155,72153,4575.282
03 de abr. de 2024157,27157,85156,05157,30155,0241.125
02 de abr. de 2024163,52164,60157,70158,52156,22199.028
28 de mar. de 2024161,07164,60160,45164,03161,6578.045
27 de mar. de 2024159,02160,40157,70159,96157,6358.016
26 de mar. de 2024159,88160,05158,63159,59157,2750.961
25 de mar. de 2024161,20161,90159,55161,13158,7966.332
22 de mar. de 2024160,85163,10160,50162,22159,86348.185
21 de mar. de 2024158,77161,60158,65160,61158,2835.365
20 de mar. de 2024157,50157,90155,30156,41154,1357.438
19 de mar. de 2024156,30157,30155,90157,20154,92303.392
18 de mar. de 2024156,32158,00155,85156,46154,1943.104
15 de mar. de 2024159,70159,45156,85156,87154,5926.217
14 de mar. de 2024159,75160,85158,85159,80157,48101.911
13 de mar. de 2024161,55162,90159,15160,07157,7555.866
12 de mar. de 2024157,73161,25155,80159,51157,1958.006
11 de mar. de 2024157,23158,50154,55156,52154,2544.701
08 de mar. de 2024156,82158,95154,95157,15154,87112.002
07 de mar. de 2024156,02161,85155,00158,94156,63205.538
06 de mar. de 2024159,13159,50158,05158,44156,1351.595
05 de mar. de 2024157,40160,15157,25159,26156,9541.460
04 de mar. de 2024158,00158,20157,05157,82155,5384.232
01 de mar. de 2024156,93158,90154,00158,05155,7590.705
29 de fev. de 2024159,25160,35157,77158,68156,37172.820
28 de fev. de 2024158,50159,65158,15158,83156,5344.724
27 de fev. de 2024155,77157,88155,80157,19154,9043.778
26 de fev. de 2024158,48159,35156,22157,14154,8681.575
23 de fev. de 2024157,98159,16157,35158,97156,6654.227
22 de fev. de 2024154,80158,05152,65157,16154,8774.657
21 de fev. de 2024152,18153,95150,10151,52149,32156.614
20 de fev. de 2024156,00156,35153,31153,69151,46143.254
19 de fev. de 2024155,27156,65153,85154,59152,34135.988
16 de fev. de 2024156,13157,45153,40156,09153,83157.427
15 de fev. de 2024154,82156,43154,55155,17152,92133.631
14 de fev. de 2024150,75154,50150,45152,01149,80440.514
13 de fev. de 2024151,98153,15150,50151,26149,06155.775
12 de fev. de 2024153,05154,25151,55152,26150,0554.168
09 de fev. de 2024151,50153,10151,40152,34150,1246.808
08 de fev. de 2024149,27152,90149,10150,77148,5873.508
07 de fev. de 2024151,93152,60149,30150,10147,91252.623
06 de fev. de 2024148,63150,40146,50148,04145,8955.642
05 de fev. de 2024146,80149,60146,65147,82145,67164.982
02 de fev. de 2024150,60150,95146,85150,21148,0357.300
01 de fev. de 2024150,95153,35149,50150,75148,5650.101
31 de jan. de 2024151,35153,95151,15152,38150,1679.628
30 de jan. de 2024154,40154,95148,05150,67148,48128.426
29 de jan. de 2024154,30156,85153,10153,73151,50190.414
26 de jan. de 2024153,35157,05151,40154,89152,64420.981
25 de jan. de 2024147,15148,00144,90146,73144,60308.582
24 de jan. de 2024149,27149,45146,83148,03145,8824.590
23 de jan. de 2024148,75149,85148,40149,24147,0740.133
22 de jan. de 2024146,52148,20143,65147,71145,57800.295
19 de jan. de 2024147,50148,50144,70146,23144,10180.865
18 de jan. de 2024146,82147,65146,30146,92144,7868.981
17 de jan. de 2024144,20147,50143,10146,93144,79155.302
16 de jan. de 2024143,35146,60143,25144,63142,5381.336
15 de jan. de 2024144,57146,10143,10144,10142,0130.354
12 de jan. de 2024142,75145,35142,20144,44142,3435.858
11 de jan. de 2024144,15145,15141,95143,35141,2771.778
10 de jan. de 2024142,27144,95141,50143,68141,6062.161
09 de jan. de 2024141,95143,55141,35143,47141,3863.304
08 de jan. de 2024142,38143,20140,50140,75138,7070.204
05 de jan. de 2024142,35142,90140,95142,42140,3564.020
04 de jan. de 2024142,32143,60142,00142,98140,9017.750
03 de jan. de 2024142,55143,10141,25142,38140,3148.627
02 de jan. de 2024143,85145,20141,80142,94140,8645.058
29 de dez. de 2023142,73144,15141,65142,89140,8118.433
28 de dez. de 2023143,25143,40141,40142,90140,8210.036
27 de dez. de 2023141,10142,85141,00141,80139,7433.155
22 de dez. de 2023139,60142,15139,45141,43139,3834.426
21 de dez. de 2023140,13140,80139,60140,51138,4642.827
20 de dez. de 2023142,50143,45140,55140,62138,5848.850
19 de dez. de 2023140,23142,55140,15141,21139,1638.680
18 de dez. de 2023139,48141,60139,00140,60138,56183.612
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...