Mercado fechado

Merck KGaA (MRK.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
171,15-0,35 (-0,20%)
No fechamento: 09:59PM CEST
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 2024171,70173,15170,75171,15171,151.008
13 de jun. de 2024174,70175,05170,85171,50171,50690
12 de jun. de 2024171,70176,25171,60174,60174,601.472
11 de jun. de 2024171,40172,70171,00171,55171,551.071
10 de jun. de 2024170,45171,50169,85171,30171,30146
07 de jun. de 2024171,00172,75170,60170,60170,60765
06 de jun. de 2024170,80172,95170,80171,05171,05662
05 de jun. de 2024166,70172,10166,65170,55170,551.545
04 de jun. de 2024166,50168,50166,30166,30166,30966
03 de jun. de 2024167,90168,00166,40166,40166,40757
31 de mai. de 2024164,10167,00164,05166,30166,30705
30 de mai. de 2024166,00167,75164,10164,10164,10482
29 de mai. de 2024166,60171,00166,45167,90167,901.347
28 de mai. de 2024166,85168,20166,70166,85166,85710
27 de mai. de 2024167,00168,10166,75166,85166,851.079
24 de mai. de 2024167,85168,10166,45167,05167,05452
23 de mai. de 2024168,10170,30167,45167,75167,751.622
22 de mai. de 2024165,50168,25164,95167,10167,10884
21 de mai. de 2024165,85166,60165,10165,45165,45336
20 de mai. de 2024166,90168,40165,90165,95165,951.897
17 de mai. de 2024168,10168,90166,55166,55166,55935
16 de mai. de 2024164,10168,80164,10168,05168,051.821
15 de mai. de 2024159,00166,35158,40164,05164,052.421
14 de mai. de 2024154,25158,55154,25157,60157,60892
13 de mai. de 2024154,70156,90154,20154,30154,30382
10 de mai. de 2024155,80156,35154,05154,05154,05800
09 de mai. de 2024154,10156,05153,55155,60155,60104
08 de mai. de 2024152,85155,90152,85153,55153,55703
07 de mai. de 2024152,00153,90152,00152,85152,85447
06 de mai. de 2024152,85152,85151,25152,05152,051.208
03 de mai. de 2024150,25154,20150,25151,45151,45496
02 de mai. de 2024148,20150,55148,20150,10150,10330
30 de abr. de 2024149,40150,10147,45147,45147,454.765
29 de abr. de 2024151,00151,00149,25149,30149,30761
29 de abr. de 20242.2 Dividendo
26 de abr. de 2024150,60152,60149,55151,65149,45893
25 de abr. de 2024152,10152,20149,40150,20148,022.601
24 de abr. de 2024153,90155,00151,80151,80149,60251
23 de abr. de 2024148,10154,65147,85154,40152,161.403
22 de abr. de 2024147,40148,45146,15147,95145,80840
19 de abr. de 2024145,10146,85144,45145,55143,443.662
18 de abr. de 2024146,90146,90142,75145,60143,491.630
17 de abr. de 2024151,10151,10146,35146,60144,473.518
16 de abr. de 2024150,65152,00150,30150,35148,171.244
15 de abr. de 2024152,70153,50150,80150,85148,661.526
12 de abr. de 2024152,30155,20152,20152,20149,99701
11 de abr. de 2024150,05152,95149,75151,70149,50600
10 de abr. de 2024154,15154,15149,70150,05147,87902
09 de abr. de 2024151,70153,85151,70152,85150,63658
08 de abr. de 2024151,60153,35150,75151,75149,551.857
05 de abr. de 2024153,15154,40149,90151,15148,962.019
04 de abr. de 2024156,85157,10153,70153,70151,47570
03 de abr. de 2024157,35158,30156,00156,75154,481.436
02 de abr. de 2024163,55163,55157,45157,50155,223.162
28 de mar. de 2024159,65164,70159,55162,80160,441.086
27 de mar. de 2024159,75160,30157,70159,70157,382.647
26 de mar. de 2024159,10160,00158,55158,55156,25214
25 de mar. de 2024161,90161,90158,85158,85156,55242
22 de mar. de 2024160,30163,15160,30161,20158,865.301
21 de mar. de 2024157,30161,40157,20160,85158,524.500
20 de mar. de 2024157,20158,00155,25156,50154,23744
19 de mar. de 2024155,60157,80155,60156,65154,38292
18 de mar. de 2024156,30158,00155,60155,60153,34830
15 de mar. de 2024158,85159,40156,30157,00154,72225
14 de mar. de 2024159,50160,85158,90158,90156,59609
13 de mar. de 2024160,65161,75159,10159,30156,991.072
12 de mar. de 2024156,60160,80156,60160,65158,321.562
11 de mar. de 2024156,80158,55154,45156,30154,031.461
08 de mar. de 2024156,60158,70154,80156,10153,841.264
07 de mar. de 2024157,00162,10154,45157,05154,772.738
06 de mar. de 2024158,40159,55157,55157,55155,26746
05 de mar. de 2024157,90160,25157,20158,20155,901.078
04 de mar. de 2024159,70159,70157,10157,15154,872.826
01 de mar. de 2024157,90158,80156,75157,55155,262.340
29 de fev. de 2024158,45160,00157,50157,50155,221.140
28 de fev. de 2024157,30159,55157,30158,25155,951.465
27 de fev. de 2024155,60158,30155,55157,20154,921.225
26 de fev. de 2024158,15159,20155,55155,55153,29440
23 de fev. de 2024157,40159,20156,50158,30156,001.410
22 de fev. de 2024153,85158,00153,85156,75154,48660
21 de fev. de 2024152,80154,00150,05153,15150,931.520
20 de fev. de 2024155,10155,85152,55152,55150,34947
19 de fev. de 2024155,10156,35153,80155,00152,751.869
16 de fev. de 2024155,50157,20155,00155,00152,751.395
15 de fev. de 2024154,00156,30153,50155,15152,902.577
14 de fev. de 2024150,70154,20150,45153,45151,221.529
13 de fev. de 2024151,40153,00150,05150,15147,971.353
12 de fev. de 2024152,70153,60151,15151,15148,96466
09 de fev. de 2024149,95153,10149,95151,75149,55743
08 de fev. de 2024149,25153,20149,10150,15147,971.196
07 de fev. de 2024149,40151,05149,15149,15146,99690
06 de fev. de 2024148,85150,10146,50149,15146,991.109
05 de fev. de 2024147,45149,25147,10148,05145,90488
02 de fev. de 2024150,70150,95146,90147,55145,41764
01 de fev. de 2024151,55151,95149,45150,15147,971.062
31 de jan. de 2024151,30153,85151,30151,55149,351.595
30 de jan. de 2024153,25154,45148,40151,60149,403.051
29 de jan. de 2024155,70155,70153,15153,45151,222.301
26 de jan. de 2024146,60156,75146,60155,20152,955.119
25 de jan. de 2024147,10147,55144,95146,40144,281.232
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...