Marchés français ouverture 5 h 38 min

Merck & Co., Inc. (MRK)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
126,94+1,16 (+0,92 %)
À la clôture : 04:00PM EDT
127,49 +0,55 (+0,43 %)
Échanges après Bourse : 07:57PM EDT
Durée:
22 avr. 2023 - 22 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 avr. 2024126,71128,08126,22126,94126,947 787 094
19 avr. 2024125,65126,12124,89125,78125,788 403 100
18 avr. 2024125,52125,52124,50125,23125,235 992 700
17 avr. 2024125,67126,19124,71125,37125,376 122 800
16 avr. 2024126,56126,80125,03125,06125,065 587 300
15 avr. 2024126,69127,82125,87126,19126,196 241 000
12 avr. 2024127,04127,11125,10125,74125,747 369 700
11 avr. 2024126,55127,14125,46126,15126,156 187 200
10 avr. 2024125,86127,00125,05126,75126,755 787 700
09 avr. 2024126,58127,00125,51126,71126,714 696 600
08 avr. 2024127,64127,92125,88126,56126,566 282 500
05 avr. 2024127,65128,60127,00127,99127,995 691 800
04 avr. 2024130,83130,94127,34127,66127,666 753 200
03 avr. 2024130,35132,30129,43129,90129,907 741 400
02 avr. 2024130,10130,76129,28130,35130,356 584 200
01 avr. 2024131,68131,93130,11130,99130,995 377 600
28 mars 2024132,00132,42131,08131,95131,9510 189 700
27 mars 2024132,87133,10130,11131,75131,7516 061 600
26 mars 2024125,78126,08124,85125,52125,528 864 400
25 mars 2024124,08125,58123,77125,31125,317 605 800
22 mars 2024123,79124,49123,22123,85123,857 022 500
21 mars 2024123,69124,19123,06123,62123,628 156 300
20 mars 2024121,28123,91120,38123,85123,859 793 200
19 mars 2024121,44122,26120,43122,20122,2011 696 600
18 mars 2024121,85122,51121,13121,44121,448 311 900
15 mars 2024119,84121,94119,23121,52121,5246 476 800
14 mars 2024121,32121,32119,66120,51120,5110 132 500
13 mars 2024123,16123,21120,80122,16122,169 186 000
12 mars 2024123,00123,21121,43122,66122,6611 621 800
11 mars 2024124,65124,65121,84122,77122,777 769 300
08 mars 2024123,23124,04122,06123,50123,509 822 700
07 mars 2024123,36124,53122,82123,99123,998 982 200
06 mars 2024122,84124,76122,51123,75123,758 251 400
05 mars 2024124,68125,04122,39122,83122,838 277 800
04 mars 2024124,46126,54123,29124,05124,0512 706 200
01 mars 2024126,87127,85126,42126,96126,966 023 400
29 févr. 2024128,10128,85127,06127,15127,1511 246 100
28 févr. 2024129,34129,40127,70128,19128,195 697 200
27 févr. 2024128,26129,16127,80129,03129,034 780 200
26 févr. 2024129,38129,70128,47128,84128,845 158 400
23 févr. 2024129,79130,24128,86129,45129,455 177 400
22 févr. 2024128,15129,72127,65129,26129,266 517 400
21 févr. 2024127,44128,16126,80128,12128,124 849 200
20 févr. 2024128,13129,29127,21127,37127,376 952 800
16 févr. 2024126,50128,09126,17127,79127,796 266 500
15 févr. 2024125,97127,23125,95126,54126,545 756 700
14 févr. 2024125,61126,03124,82125,82125,826 622 400
13 févr. 2024125,98126,86124,48125,43125,437 273 400
12 févr. 2024125,00125,48124,40125,34125,345 257 400
09 févr. 2024126,22126,69125,04125,45125,457 891 200
08 févr. 2024127,32127,48125,95126,61126,616 308 300
07 févr. 2024126,90128,06126,50127,47127,476 742 800
06 févr. 2024126,61127,52126,07126,88126,886 153 000
05 févr. 2024126,98127,80125,70126,18126,188 027 700
02 févr. 2024126,71127,56126,11126,41126,4110 175 100
01 févr. 2024123,65126,43122,77126,38126,3811 650 700
31 janv. 2024122,53122,85120,50120,78120,7810 779 000
30 janv. 2024121,28121,76120,18121,66121,667 469 500
29 janv. 2024121,35121,46120,49121,28121,289 138 200
26 janv. 2024120,51121,02120,08120,82120,828 300 300
25 janv. 2024118,66120,18118,66120,13120,136 689 800
24 janv. 2024119,70119,95118,44118,88118,885 859 900
23 janv. 2024118,14119,99117,27119,84119,846 501 400
22 janv. 2024119,04119,97118,86119,43119,438 786 200
19 janv. 2024118,21119,02117,72118,89118,897 535 300
18 janv. 2024117,65118,62116,62118,54118,5410 524 700
17 janv. 2024119,18119,40117,61118,13118,135 591 400
16 janv. 2024118,49119,34117,94118,49118,496 832 300
12 janv. 2024118,07118,67117,65118,63118,636 822 100
11 janv. 2024118,80118,90117,08118,43118,435 754 400
10 janv. 2024118,19119,17117,74118,86118,867 129 100
09 janv. 2024117,51119,94117,21118,43118,438 822 300
08 janv. 2024117,59117,89116,18117,38117,388 193 100
05 janv. 2024117,10117,45116,64117,22117,226 860 100
04 janv. 2024115,92117,65115,86117,01117,0111 492 200
03 janv. 2024114,27115,90114,16114,77114,7710 721 900
02 janv. 2024109,16113,32109,16113,24113,2411 920 100
29 déc. 2023108,99109,24108,79109,02109,025 886 100
28 déc. 2023108,30109,06108,13108,77108,775 530 400
27 déc. 2023107,31108,07107,01107,98107,985 387 000
26 déc. 2023107,50108,09107,22107,63107,634 727 700
22 déc. 2023107,15108,06106,84107,70107,706 028 100
21 déc. 2023105,79106,61105,34106,39106,395 919 400
20 déc. 2023107,14107,14105,24105,36105,368 441 600
19 déc. 2023106,05106,66105,44106,49106,498 043 100
18 déc. 2023106,16107,21105,63106,04106,0412 805 600
15 déc. 2023104,89106,27104,26105,11105,1126 392 900
14 déc. 2023106,68107,21105,14105,88105,8810 723 000
13 déc. 2023104,16107,11103,97107,11107,1110 995 000
12 déc. 2023104,48104,79103,42104,36104,367 933 500
11 déc. 2023104,85105,47103,57104,37104,377 429 700
08 déc. 2023103,79104,01102,65103,75103,757 530 000
07 déc. 2023105,59105,60103,73103,88103,889 602 200
06 déc. 2023106,25106,57105,43105,63105,639 954 800
05 déc. 2023104,92106,40104,18106,23106,2310 789 100
04 déc. 2023103,73105,38103,73105,06105,0610 169 900
01 déc. 2023102,85103,68102,66103,46103,466 856 400
30 nov. 2023100,84102,69100,28102,48102,4829 299 700
29 nov. 2023100,28101,1799,80101,13101,1310 286 800
28 nov. 2023101,31101,35100,01100,18100,188 738 500
*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...