Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MRK.US
123.80-6.02(-4.64%)(czas lokalny: 28.06.2024 16:04)Merck & Co Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 129.53 | 130.97 | 120.87 | 123.80 | 56 837 012 | 0 |
27.06.2024 | 131.94 | 132.29 | 126.78 | 129.82 | 11 922 514 | 0 |
26.06.2024 | 132.60 | 133.43 | 131.49 | 131.50 | 7 138 406 | 0 |
25.06.2024 | 133.14 | 134.63 | 132.60 | 132.92 | 6 750 602 | 0 |
24.06.2024 | 131.13 | 133.31 | 130.93 | 132.96 | 8 551 405 | 0 |
21.06.2024 | 130.06 | 131.20 | 129.09 | 130.72 | 16 892 930 | 0 |
20.06.2024 | 127.25 | 130.43 | 126.75 | 129.67 | 9 827 854 | 0 |
18.06.2024 | 128.11 | 127.99 | 127.99 | 127.99 | 6 532 400 | 0 |
17.06.2024 | 127.99 | 128.94 | 127.37 | 127.50 | 7 236 274 | 0 |
14.06.2024 | 128.86 | 129.90 | 128.64 | 129.48 | 5 754 901 | 0 |
13.06.2024 | 129.77 | 130.12 | 128.59 | 129.37 | 4 781 531 | 0 |
12.06.2024 | 132.25 | 132.71 | 130.16 | 130.20 | 5 821 064 | 0 |
11.06.2024 | 130.95 | 132.17 | 129.74 | 131.84 | 8 397 317 | 0 |
10.06.2024 | 130.63 | 131.68 | 129.65 | 131.49 | 5 779 807 | 0 |
07.06.2024 | 130.51 | 131.37 | 130.21 | 130.67 | 4 414 459 | 0 |
06.06.2024 | 129.50 | 130.93 | 128.90 | 130.52 | 5 812 225 | 0 |
05.06.2024 | 128.39 | 129.94 | 128.07 | 129.45 | 5 007 829 | 0 |
04.06.2024 | 127.55 | 129.36 | 126.88 | 128.71 | 6 439 512 | 0 |
03.06.2024 | 126.83 | 128.95 | 125.77 | 128.42 | 7 467 524 | 0 |
31.05.2024 | 124.76 | 126.61 | 124.55 | 125.54 | 17 896 132 | 0 |
30.05.2024 | 125.82 | 127.85 | 122.70 | 124.53 | 12 987 747 | 0 |
29.05.2024 | 126.11 | 126.57 | 125.28 | 125.90 | 6 457 825 | 0 |
28.05.2024 | 128.86 | 129.08 | 125.74 | 126.09 | 9 705 265 | 0 |
24.05.2024 | 131.36 | 129.49 | 129.49 | 129.49 | 5 983 846 | 0 |
23.05.2024 | 131.01 | 131.92 | 130.31 | 131.09 | 6 486 354 | 0 |
22.05.2024 | 130.39 | 131.60 | 130.15 | 131.10 | 4 260 046 | 0 |
21.05.2024 | 131.77 | 132.79 | 130.48 | 130.76 | 6 050 834 | 0 |
20.05.2024 | 130.81 | 131.74 | 130.65 | 130.99 | 4 488 057 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus