La bourse est fermée

Merck & Co., Inc. (MRK.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
95,00-3,40 (-3,46 %)
À la clôture : 05:20PM CET
Durée:
02 févr. 2022 - 02 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 févr. 202395,5096,8093,0095,0095,001 068
01 févr. 202397,3098,8097,2098,4098,40429
31 janv. 202397,3097,3097,3097,3097,30115
30 janv. 202397,7097,7095,6096,0096,00537
27 janv. 202397,3097,7097,3097,7097,7036
26 janv. 202399,0099,8097,3098,6098,60524
25 janv. 2023100,20100,8099,00100,00100,00236
24 janv. 2023100,40101,4099,8099,8099,80374
23 janv. 2023100,20101,80100,20101,80101,80163
20 janv. 2023100,00101,80100,00100,40100,40695
19 janv. 2023100,20102,2099,80102,20102,201 875
18 janv. 2023102,00102,20100,40101,40101,40168
17 janv. 2023103,80103,80102,20102,20102,2034
16 janv. 2023103,00103,80103,00103,20103,20219
13 janv. 2023102,20103,80102,00103,00103,001 202
12 janv. 2023103,00103,60102,20103,60103,602 732
11 janv. 2023101,20103,60100,00102,00102,00269
10 janv. 2023107,20107,20102,40103,40103,40466
09 janv. 2023106,20108,60105,60105,60105,60508
06 janv. 2023107,20109,00100,20109,00109,00832
05 janv. 2023106,80107,20106,00107,20107,20202
04 janv. 2023101,20106,80101,20105,00105,00171
03 janv. 2023105,20105,80105,20105,80105,80127
02 janv. 2023105,00105,4098,10105,40105,40365
30 déc. 2022104,20104,80104,20104,80104,8050
29 déc. 2022102,00105,00102,00104,00104,0086
28 déc. 2022105,00105,80105,00105,80105,80131
27 déc. 2022105,80105,80104,80104,80104,80183
23 déc. 2022105,40105,60105,40105,60105,60114
22 déc. 2022105,00105,00103,20105,00105,0047
21 déc. 2022104,60104,60103,20103,80103,80125
20 déc. 2022102,60103,40102,40103,40103,40355
19 déc. 2022102,20104,40102,20103,40103,40237
16 déc. 2022102,00103,40102,00103,00103,0050
15 déc. 2022105,20105,20102,80103,60103,6042
14 déc. 202299,40105,8099,40105,00105,00746
14 déc. 20220.73 Dividende
13 déc. 2022104,80106,00103,20104,00103,27459
12 déc. 2022105,80105,80102,00103,40102,67107
09 déc. 2022106,00106,00104,40104,40103,67109
08 déc. 2022105,40105,40105,40105,40104,66100
07 déc. 2022102,60105,00102,60105,00104,26260
06 déc. 2022103,40105,00103,40105,00104,26577
05 déc. 2022100,00104,40100,00104,00103,271 483
02 déc. 2022106,00106,00103,20104,80104,06355
01 déc. 2022106,40106,40105,60105,80105,06124
30 nov. 2022102,20104,80102,20104,80104,0649
29 nov. 2022106,20106,20106,20106,20105,4511
28 nov. 2022102,60105,00101,60104,20103,47365
25 nov. 2022102,00103,40102,00102,60101,88527
24 nov. 2022102,60102,60101,60101,60100,89270
23 nov. 2022102,40102,60102,40102,60101,8830
22 nov. 2022103,20103,60103,20103,60102,87807
21 nov. 2022101,00107,40100,60102,20101,48207
18 nov. 202297,70100,6097,70100,6099,89201
17 nov. 202297,0099,0095,2099,0098,312 975
16 nov. 202295,2096,9095,2095,2094,53177
15 nov. 202298,1098,1098,1098,1097,411
14 nov. 202298,6098,6094,8097,0096,32136
11 nov. 2022100,80100,8094,4095,5094,83182
10 nov. 2022104,00104,0099,70100,2099,50443
09 nov. 2022102,00102,4099,10102,40101,68521
08 nov. 2022101,00101,00100,80100,80100,0952
07 nov. 202295,40100,0095,4099,9099,20821
04 nov. 2022102,20102,2099,6099,6098,9075
03 nov. 2022100,40102,40100,40102,40101,6841
02 nov. 2022100,60101,60100,60101,60100,8916
01 nov. 2022103,00103,00100,60100,6099,89104
31 oct. 2022100,80102,60100,40102,60101,88601
28 oct. 2022100,00100,6099,80100,0099,301 457
27 oct. 202297,60101,8097,4099,6098,90985
26 oct. 202299,0099,0097,2097,9097,21411
25 oct. 202298,1098,1098,0098,0097,31391
24 oct. 202297,0099,2097,0099,2098,50198
21 oct. 202292,0096,6092,0096,6095,92810
20 oct. 202295,0096,1094,3094,3093,64438
19 oct. 202295,6097,0091,7096,1095,43662
18 oct. 202296,0096,6096,0096,6095,92151
17 oct. 202292,1096,0092,1095,4094,73298
14 oct. 202294,9095,9094,0095,9095,23594
13 oct. 202293,0094,2092,4092,8092,15870
12 oct. 202291,1094,7091,1093,4092,741 309
11 oct. 202290,6093,5090,6093,4092,74747
10 oct. 202291,9093,8091,8093,8093,14267
07 oct. 202288,5090,4088,5090,4089,77238
06 oct. 202289,9090,0089,5089,5088,8753
05 oct. 202291,9091,9087,9089,9089,274
04 oct. 202289,9089,9089,9089,9089,271
03 oct. 202288,6088,6088,6088,6087,9830
30 sept. 202289,5089,5088,8088,8088,18119
29 sept. 202289,2089,7089,0089,7089,07905
28 sept. 202290,3090,4089,8090,3089,67418
27 sept. 202290,7091,1090,6090,6089,96201
26 sept. 202289,0089,0088,5088,7088,0865
23 sept. 202289,3090,3088,4090,3089,67632
22 sept. 202285,1089,1085,1088,1087,48224
21 sept. 202287,0087,0086,2087,0086,39137
20 sept. 202285,6086,9085,6086,8086,191 407
19 sept. 202287,5087,5087,0087,0086,3996
16 sept. 202286,1087,5086,1087,5086,89380
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...