Mercado fechado

Merck KGaA (MRK.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
151,75+1,65 (+1,10%)
No fechamento: 05:35PM CEST
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024150,05152,70148,90151,75151,75282.863
25 de abr. de 2024152,05152,05149,40150,10150,10259.860
24 de abr. de 2024153,00155,60152,00152,35152,35339.364
23 de abr. de 2024148,45154,95147,85153,65153,65503.255
22 de abr. de 2024147,05148,10146,10147,70147,70214.993
19 de abr. de 2024145,70147,05144,40146,00146,00353.173
18 de abr. de 2024145,95146,85142,70146,75146,75511.371
17 de abr. de 2024150,25150,75146,55147,20147,20370.848
16 de abr. de 2024150,50152,00150,15151,10151,10314.738
15 de abr. de 2024152,85153,55151,60152,20152,20160.741
12 de abr. de 2024153,20155,20152,95153,60153,60227.660
11 de abr. de 2024150,10153,10149,60151,85151,85298.539
10 de abr. de 2024153,90154,80149,75150,30150,30261.422
09 de abr. de 2024152,40153,80151,80153,65153,65169.956
08 de abr. de 2024151,40153,45150,45152,60152,60297.205
05 de abr. de 2024151,75153,10149,70151,90151,90357.078
04 de abr. de 2024157,60157,70154,80155,50155,50326.471
03 de abr. de 2024156,95157,90155,90157,60157,60224.842
02 de abr. de 2024163,60163,60157,70157,70157,70305.100
28 de mar. de 2024161,05164,85160,30163,60163,60371.656
27 de mar. de 2024159,05160,45156,50160,20160,20299.813
26 de mar. de 2024159,85160,00158,35159,10159,10255.538
25 de mar. de 2024161,00161,90159,50159,60159,60165.432
22 de mar. de 2024160,70163,20160,15161,80161,80209.833
21 de mar. de 2024158,90161,60158,65161,60161,60296.731
20 de mar. de 2024157,50158,00155,20156,35156,35262.913
19 de mar. de 2024156,25157,30155,70157,20157,20132.706
18 de mar. de 2024156,25158,20155,80156,40156,40183.432
15 de mar. de 2024159,95160,00156,85156,85156,85675.862
14 de mar. de 2024159,90160,85159,20159,80159,80238.320
13 de mar. de 2024161,65161,65159,05160,05160,05190.326
12 de mar. de 2024157,80161,25157,50161,25161,25283.053
11 de mar. de 2024156,85158,75154,30156,75156,75270.839
08 de mar. de 2024157,00159,80154,75157,05157,05439.134
07 de mar. de 2024157,00162,05153,75156,60156,60606.743
06 de mar. de 2024159,15159,70157,95158,30158,30455.789
05 de mar. de 2024157,30160,25157,30159,05159,05174.826
04 de mar. de 2024157,90158,25156,95158,15158,15148.573
01 de mar. de 2024156,55158,90156,45158,10158,10210.123
29 de fev. de 2024159,35160,10157,80157,80157,80570.986
28 de fev. de 2024158,45159,75157,95158,85158,85251.194
27 de fev. de 2024155,85157,85155,80157,85157,85222.863
26 de fev. de 2024158,45159,40156,25156,25156,25155.766
23 de fev. de 2024158,00159,25157,35159,00159,00208.442
22 de fev. de 2024154,75158,05154,75157,10157,10284.268
21 de fev. de 2024152,35153,95149,85153,60153,60263.822
20 de fev. de 2024156,25156,25153,40153,40153,40248.959
19 de fev. de 2024154,80156,35153,75155,75155,75145.953
16 de fev. de 2024156,50157,20155,40155,70155,70241.601
15 de fev. de 2024155,00156,45154,50155,45155,45201.930
14 de fev. de 2024150,70154,45150,30154,00154,00246.731
13 de fev. de 2024151,95153,05150,65151,35151,35176.983
12 de fev. de 2024153,00153,55151,65152,20152,20128.274
09 de fev. de 2024151,40153,15151,35152,25152,25200.353
08 de fev. de 2024149,35153,15149,30150,85150,85194.032
07 de fev. de 2024151,90151,90149,25149,70149,70201.893
06 de fev. de 2024148,65150,40146,45150,05150,05216.658
05 de fev. de 2024147,00149,40146,90148,65148,65207.046
02 de fev. de 2024150,65151,05146,75147,30147,30337.653
01 de fev. de 2024151,35151,60149,40149,75149,75237.252
31 de jan. de 2024151,15154,00151,15152,40152,40383.918
30 de jan. de 2024154,45154,45148,10151,55151,55517.544
29 de jan. de 2024154,20155,30153,15153,70153,70360.076
26 de jan. de 2024153,00157,15152,80155,90155,90808.100
25 de jan. de 2024147,05147,45144,90147,10147,10246.712
24 de jan. de 2024149,10149,50146,85146,85146,85243.474
23 de jan. de 2024148,50149,80148,15148,80148,80323.458
22 de jan. de 2024146,65148,20145,60147,95147,95303.126
19 de jan. de 2024147,60148,45144,65146,20146,20411.884
18 de jan. de 2024146,90147,65146,25146,70146,70347.704
17 de jan. de 2024143,90147,10143,10146,95146,95445.406
16 de jan. de 2024143,30146,60143,25146,60146,60298.040
15 de jan. de 2024144,70144,70143,20144,30144,30160.463
12 de jan. de 2024142,20145,40142,20145,20145,20258.970
11 de jan. de 2024144,35145,05141,90142,05142,05322.470
10 de jan. de 2024142,05145,00141,50143,05143,05316.466
09 de jan. de 2024141,80143,70141,30143,15143,15316.832
08 de jan. de 2024142,15143,05140,50141,10141,10299.366
05 de jan. de 2024142,45142,90140,85142,40142,40313.373
04 de jan. de 2024142,00143,60141,90143,25143,25191.159
03 de jan. de 2024142,40143,15141,30142,40142,40276.198
02 de jan. de 2024144,45144,85141,70142,65142,65281.024
29 de dez. de 2023142,75144,20142,30144,10144,10138.577
28 de dez. de 2023143,10143,35141,35142,55142,55153.004
27 de dez. de 2023141,00142,85141,00142,80142,80222.832
22 de dez. de 2023139,50142,10139,45141,30141,30196.450
21 de dez. de 2023140,15141,00139,50140,55140,55212.692
20 de dez. de 2023142,35143,35140,50140,60140,60261.777
19 de dez. de 2023140,05142,55140,05142,55142,55308.059
18 de dez. de 2023139,50141,65138,80140,60140,60309.230
15 de dez. de 2023139,60142,25138,50139,85139,85955.602
14 de dez. de 2023138,60140,25137,20139,95139,95757.980
13 de dez. de 2023137,75137,75134,30135,45135,45520.078
12 de dez. de 2023141,00141,40135,65137,60137,60804.004
11 de dez. de 2023142,35142,55141,15141,15141,15504.172
08 de dez. de 2023144,70145,05141,05142,00142,00523.395
07 de dez. de 2023140,70144,80140,20144,45144,45622.723
06 de dez. de 2023143,00143,55139,00140,75140,751.745.291
05 de dez. de 2023162,00164,00160,80161,95161,95295.709
04 de dez. de 2023158,85162,00156,95161,95161,95302.602
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...