La bourse est fermée

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
131,20+0,48 (+0,37 %)
À la clôture : 04:00PM EDT
131,14 -0,06 (-0,05 %)
Échanges après Bourse : 07:50PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024130,13131,91130,13131,20131,207 757 300
25 avr. 2024129,69132,80128,76130,72130,7212 750 100
24 avr. 2024126,82127,59125,35127,00127,007 128 300
23 avr. 2024128,10128,10126,74126,88126,887 744 000
22 avr. 2024126,71128,08126,22126,94126,947 805 800
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
14 mars 20240.77 Dividende
13 mars 2024123,16123,21120,80122,16121,399 186 000
12 mars 2024123,00123,21121,43122,66121,8911 621 800
11 mars 2024124,65124,65121,84122,77122,007 769 300
08 mars 2024123,23124,04122,06123,50122,729 822 700
07 mars 2024123,36124,53122,82123,99123,218 982 200
06 mars 2024122,84124,76122,51123,75122,978 251 400
05 mars 2024124,68125,04122,39122,83122,068 277 800
04 mars 2024124,46126,54123,29124,05123,2712 706 200
01 mars 2024126,87127,85126,42126,96126,166 023 400
29 févr. 2024128,10128,85127,06127,15126,3511 246 100
28 févr. 2024129,34129,40127,70128,19127,385 697 200
27 févr. 2024128,26129,16127,80129,03128,224 780 200
26 févr. 2024129,38129,70128,47128,84128,035 158 400
23 févr. 2024129,79130,24128,86129,45128,635 177 400
22 févr. 2024128,15129,72127,65129,26128,456 517 400
21 févr. 2024127,44128,16126,80128,12127,314 849 200
20 févr. 2024128,13129,29127,21127,37126,576 952 800
16 févr. 2024126,50128,09126,17127,79126,986 266 500
15 févr. 2024125,97127,23125,95126,54125,745 756 700
14 févr. 2024125,61126,03124,82125,82125,036 622 400
13 févr. 2024125,98126,86124,48125,43124,647 273 400
12 févr. 2024125,00125,48124,40125,34124,555 257 400
09 févr. 2024126,22126,69125,04125,45124,667 891 200
08 févr. 2024127,32127,48125,95126,61125,816 308 300
07 févr. 2024126,90128,06126,50127,47126,676 742 800
06 févr. 2024126,61127,52126,07126,88126,086 153 000
05 févr. 2024126,98127,80125,70126,18125,388 027 700
02 févr. 2024126,71127,56126,11126,41125,6110 175 100
01 févr. 2024123,65126,43122,77126,38125,5811 650 700
31 janv. 2024122,53122,85120,50120,78120,0210 779 000
30 janv. 2024121,28121,76120,18121,66120,897 469 500
29 janv. 2024121,35121,46120,49121,28120,529 138 200
26 janv. 2024120,51121,02120,08120,82120,068 300 300
25 janv. 2024118,66120,18118,66120,13119,376 689 800
24 janv. 2024119,70119,95118,44118,88118,135 859 900
23 janv. 2024118,14119,99117,27119,84119,086 501 400
22 janv. 2024119,04119,97118,86119,43118,688 786 200
19 janv. 2024118,21119,02117,72118,89118,147 535 300
18 janv. 2024117,65118,62116,62118,54117,7910 524 700
17 janv. 2024119,18119,40117,61118,13117,395 591 400
16 janv. 2024118,49119,34117,94118,49117,746 832 300
12 janv. 2024118,07118,67117,65118,63117,886 822 100
11 janv. 2024118,80118,90117,08118,43117,685 754 400
10 janv. 2024118,19119,17117,74118,86118,117 129 100
09 janv. 2024117,51119,94117,21118,43117,688 822 300
08 janv. 2024117,59117,89116,18117,38116,648 193 100
05 janv. 2024117,10117,45116,64117,22116,486 860 100
04 janv. 2024115,92117,65115,86117,01116,2711 492 200
03 janv. 2024114,27115,90114,16114,77114,0510 721 900
02 janv. 2024109,16113,32109,16113,24112,5311 920 100
29 déc. 2023108,99109,24108,79109,02108,335 886 100
28 déc. 2023108,30109,06108,13108,77108,085 530 400
27 déc. 2023107,31108,07107,01107,98107,305 387 000
26 déc. 2023107,50108,09107,22107,63106,954 727 700
22 déc. 2023107,15108,06106,84107,70107,026 028 100
21 déc. 2023105,79106,61105,34106,39105,725 919 400
20 déc. 2023107,14107,14105,24105,36104,708 441 600
19 déc. 2023106,05106,66105,44106,49105,828 043 100
18 déc. 2023106,16107,21105,63106,04105,3712 805 600
15 déc. 2023104,89106,27104,26105,11104,4526 392 900
14 déc. 2023106,68107,21105,14105,88105,2110 723 000
14 déc. 20230.77 Dividende
13 déc. 2023104,16107,11103,97107,11105,6710 995 000
12 déc. 2023104,48104,79103,42104,36102,967 933 500
11 déc. 2023104,85105,47103,57104,37102,977 429 700
08 déc. 2023103,79104,01102,65103,75102,357 530 000
07 déc. 2023105,59105,60103,73103,88102,489 602 200
06 déc. 2023106,25106,57105,43105,63104,219 954 800
*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...