Merck & Co

NYS:MRK.N, US58933Y1055
+ Merck & Co op mijn watchlist
131,200 22:00
+0,480 (+0,37%)

Historische koersen - maart 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 mrt 126,870 126,960 126,430
127,850 6.022.774 -0,190 -0,15%
04 mrt 124,460 124,010 123,290
126,540 12.472.249 -2,950 -2,32%
05 mrt 124,680 122,830 122,390
124,755 8.030.202 -1,180 -0,95%
06 mrt 0,000 123,750 122,510
124,760 8.249.660 +0,920 +0,75%
07 mrt 123,360 123,990 122,820
124,530 8.925.013 +0,240 +0,19%
08 mrt 123,230 123,500 122,060
124,035 8.983.445 -0,490 -0,40%
11 mrt 124,650 122,770 121,840
124,650 7.768.715 -0,730 -0,59%
12 mrt 123,000 122,660 121,430
123,000 10.740.378 -0,110 -0,09%
13 mrt 123,160 122,160 120,800
123,210 9.186.058 -0,500 -0,41%
14 mrt 121,320 120,510 119,660
121,320 10.132.456 -1,650 -1,35%
15 mrt 119,840 121,520 119,240
121,940 46.476.813 +1,010 +0,84%
18 mrt 121,850 121,440 121,125
122,510 8.311.388 -0,080 -0,07%
19 mrt 121,440 122,200 120,428
122,260 11.696.624 +0,760 +0,63%
20 mrt 121,280 123,850 120,380
123,910 9.793.199 +1,650 +1,35%
21 mrt 0,000 123,620 123,060
124,190 8.156.019 -0,230 -0,19%
22 mrt 123,790 123,850 123,220
124,490 7.022.462 +0,230 +0,19%
25 mrt 124,080 125,310 123,800
125,580 7.604.048 +1,460 +1,18%
26 mrt 125,780 125,520 124,850
126,080 8.791.776 +0,210 +0,17%
27 mrt 132,870 131,750 130,110
133,050 16.039.523 +6,230 +4,96%
28 mrt 132,000 131,950 131,080
132,420 10.188.571 +0,200 +0,15%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront