Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MRK.US
131.19+0.31(+0.24%)(czas lokalny: 17.05.2024 16:00)Merck & Co Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 131.01 | 131.32 | 129.81 | 131.19 | 7 355 182 | 0 |
16.05.2024 | 131.35 | 131.78 | 130.79 | 130.88 | 5 481 680 | 0 |
15.05.2024 | 128.88 | 131.97 | 128.72 | 131.73 | 7 223 249 | 0 |
14.05.2024 | 128.70 | 129.20 | 128.03 | 128.66 | 6 064 242 | 0 |
13.05.2024 | 129.51 | 129.77 | 128.02 | 129.29 | 7 053 082 | 0 |
10.05.2024 | 130.79 | 130.88 | 129.95 | 130.06 | 5 720 955 | 0 |
09.05.2024 | 129.50 | 130.50 | 128.94 | 130.23 | 9 105 039 | 0 |
08.05.2024 | 131.00 | 131.51 | 129.32 | 129.55 | 6 644 788 | 0 |
07.05.2024 | 127.37 | 130.43 | 127.07 | 130.38 | 6 629 534 | 0 |
06.05.2024 | 127.00 | 127.73 | 126.76 | 127.57 | 6 551 325 | 0 |
03.05.2024 | 127.75 | 128.48 | 127.18 | 127.51 | 6 221 810 | 0 |
02.05.2024 | 129.62 | 129.71 | 127.98 | 128.26 | 7 417 210 | 0 |
01.05.2024 | 129.01 | 129.93 | 127.80 | 128.80 | 5 895 438 | 0 |
30.04.2024 | 130.80 | 130.92 | 128.98 | 129.22 | 6 798 237 | 0 |
29.04.2024 | 131.57 | 132.20 | 129.33 | 130.12 | 6 787 976 | 0 |
26.04.2024 | 130.49 | 131.91 | 130.13 | 131.20 | 7 757 092 | 0 |
25.04.2024 | 130.00 | 132.80 | 128.76 | 130.72 | 12 741 510 | 0 |
24.04.2024 | 125.95 | 127.59 | 125.35 | 127.00 | 7 084 824 | 0 |
23.04.2024 | 127.93 | 128.10 | 126.74 | 126.88 | 7 494 392 | 0 |
22.04.2024 | 127.00 | 128.08 | 126.22 | 126.94 | 7 805 387 | 0 |
19.04.2024 | 125.98 | 126.12 | 124.89 | 125.78 | 8 385 431 | 0 |
18.04.2024 | 125.21 | 125.55 | 124.50 | 125.23 | 5 984 171 | 0 |
17.04.2024 | 125.58 | 126.19 | 124.71 | 125.37 | 6 122 505 | 0 |
16.04.2024 | 126.51 | 126.80 | 125.03 | 125.06 | 5 585 636 | 0 |
15.04.2024 | 126.69 | 127.82 | 125.87 | 126.19 | 6 240 438 | 0 |
12.04.2024 | 126.27 | 127.11 | 125.10 | 125.74 | 7 295 491 | 0 |
11.04.2024 | 126.55 | 127.14 | 125.46 | 126.15 | 6 158 874 | 0 |
10.04.2024 | 125.86 | 127.00 | 125.05 | 126.75 | 5 729 070 | 0 |
09.04.2024 | 126.63 | 127.00 | 125.51 | 126.71 | 4 695 905 | 0 |
08.04.2024 | 127.18 | 127.92 | 125.88 | 126.56 | 6 282 077 | 0 |
05.04.2024 | 127.24 | 128.60 | 127.00 | 127.99 | 5 681 681 | 0 |
04.04.2024 | 130.82 | 130.94 | 127.33 | 127.66 | 6 750 918 | 0 |
03.04.2024 | 130.71 | 132.30 | 129.43 | 129.90 | 7 740 653 | 0 |
02.04.2024 | 130.51 | 130.76 | 129.28 | 130.35 | 6 554 111 | 0 |
01.04.2024 | 131.68 | 131.93 | 130.11 | 130.99 | 5 070 851 | 0 |
28.03.2024 | 132.00 | 131.95 | 131.95 | 131.95 | 10 189 650 | 0 |
27.03.2024 | 132.56 | 133.10 | 130.11 | 131.75 | 15 843 773 | 0 |
26.03.2024 | 125.68 | 126.08 | 124.85 | 125.52 | 7 872 186 | 0 |
25.03.2024 | 124.14 | 125.58 | 123.77 | 125.31 | 7 538 063 | 0 |
22.03.2024 | 123.64 | 124.49 | 123.22 | 123.85 | 6 985 193 | 0 |
21.03.2024 | 123.69 | 124.19 | 123.06 | 123.62 | 7 979 430 | 0 |
20.03.2024 | 121.59 | 123.91 | 120.38 | 123.85 | 9 772 397 | 0 |
19.03.2024 | 121.44 | 122.26 | 120.43 | 122.20 | 10 116 074 | 0 |
18.03.2024 | 122.41 | 122.53 | 121.12 | 121.44 | 7 852 000 | 0 |
15.03.2024 | 119.31 | 121.94 | 119.23 | 121.52 | 46 160 044 | 0 |
14.03.2024 | 121.22 | 121.32 | 119.66 | 120.51 | 9 955 981 | 0 |
13.03.2024 | 123.09 | 123.25 | 120.80 | 122.16 | 8 987 434 | 0 |
12.03.2024 | 123.16 | 123.21 | 121.43 | 122.66 | 9 806 334 | 0 |
11.03.2024 | 123.99 | 124.65 | 121.84 | 122.77 | 7 768 262 | 0 |
08.03.2024 | 123.23 | 124.03 | 122.06 | 123.50 | 8 802 685 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus