Marchés français ouverture 2 h 54 min

Merck & Co., Inc. (MRK)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
106,64+0,96 (+0,91 %)
À la clôture : 04:04PM EST
106,80 +0,16 (+0,15 %)
Échanges après Bourse : 07:44PM EST
Durée:
09 févr. 2022 - 09 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 févr. 2023105,81107,52105,32106,64106,648 595 600
07 févr. 2023103,70105,93103,56105,68105,687 904 700
06 févr. 2023103,43104,62102,84104,03104,039 054 500
03 févr. 2023103,22103,79102,48102,94102,9411 210 300
02 févr. 2023104,02105,81101,75103,46103,4616 229 900
01 févr. 2023106,97107,43106,08106,98106,9810 103 200
31 janv. 2023106,10107,44105,90107,41107,417 938 900
30 janv. 2023105,57106,50105,50106,09106,096 476 600
27 janv. 2023106,21106,68105,11105,38105,387 782 700
26 janv. 2023108,53108,55105,82106,87106,879 672 700
25 janv. 2023108,71109,93108,33108,59108,596 168 000
24 janv. 2023110,00110,0096,36108,52108,527 424 200
23 janv. 2023109,93110,36109,17109,88109,888 998 800
20 janv. 2023109,38109,99108,65109,94109,949 211 000
19 janv. 2023108,44110,18108,10109,90109,906 772 900
18 janv. 2023109,92110,10108,58108,79108,798 799 500
17 janv. 2023112,03112,49110,32110,45110,4510 241 100
13 janv. 2023111,20112,44110,95112,25112,255 757 800
12 janv. 2023110,92112,10110,03111,77111,778 914 800
11 janv. 2023109,34111,31108,75111,07111,078 626 500
10 janv. 2023110,56112,01109,88110,81110,8112 122 800
09 janv. 2023114,88114,93109,94110,38110,3812 858 800
06 janv. 2023114,32115,49114,05114,84114,848 631 400
05 janv. 2023111,59113,91111,42113,64113,649 578 900
04 janv. 2023112,32112,61111,24112,08112,088 698 600
03 janv. 2023110,41111,20109,49111,14111,148 062 500
30 déc. 2022111,23111,42110,12110,95110,955 498 000
29 déc. 2022111,39111,70110,75110,82110,824 467 200
28 déc. 2022112,89112,89111,06111,08111,085 107 800
27 déc. 2022112,41112,59111,53112,12112,125 125 800
23 déc. 2022111,25112,13110,87111,86111,864 547 400
22 déc. 2022110,90111,69110,21111,24111,248 373 700
21 déc. 2022110,10111,19109,54111,11111,116 640 900
20 déc. 2022109,94110,66109,16109,71109,718 022 000
19 déc. 2022109,19110,10108,77109,44109,446 949 500
16 déc. 2022109,24109,70108,27109,20109,2029 465 900
15 déc. 2022110,24110,77109,23109,63109,639 871 400
14 déc. 2022110,52112,17110,04111,55111,5510 788 300
14 déc. 20220.73 Dividende
13 déc. 2022111,26111,26109,00110,91110,1815 836 900
12 déc. 2022107,93109,10107,32108,97108,2510 956 600
09 déc. 2022110,98111,37108,75108,78108,069 667 800
08 déc. 2022110,28111,02110,12110,85110,127 354 800
07 déc. 2022109,15110,71109,00110,09109,378 270 400
06 déc. 2022110,36110,76108,42108,93108,217 458 700
05 déc. 2022109,81110,23109,21110,01109,296 961 900
02 déc. 2022109,00110,09108,71110,04109,326 943 600
01 déc. 2022109,75110,98108,77109,80109,0810 110 500
30 nov. 2022108,70110,33107,63110,12109,4020 305 800
29 nov. 2022108,00109,06107,55108,84108,129 352 400
28 nov. 2022107,13108,90107,13108,45107,749 524 500
25 nov. 2022106,56107,50106,56107,50106,793 163 700
23 nov. 2022106,75107,30106,30106,82106,125 749 600
22 nov. 2022106,13107,10106,05106,90106,208 295 700
21 nov. 2022105,00105,87104,23105,61104,918 899 300
18 nov. 2022102,63104,60102,63104,23103,5411 626 300
17 nov. 2022100,41102,35100,27102,31101,648 496 800
16 nov. 202299,58100,8099,4999,9399,278 757 700
15 nov. 2022100,40100,7498,7199,6098,947 965 900
14 nov. 202298,70101,6998,70100,3599,698 958 200
11 nov. 2022100,53100,8197,3397,9697,3213 342 800
10 nov. 2022102,70102,81100,60101,89101,229 556 000
09 nov. 2022101,30103,76101,28101,59100,9210 602 900
08 nov. 2022100,07101,9799,53101,50100,838 503 900
07 nov. 202298,50100,3697,67100,0799,418 644 500
04 nov. 202299,0099,3897,9699,2098,558 877 600
03 nov. 202299,0099,2498,0098,7598,109 912 700
02 nov. 202299,65101,0398,9899,4098,759 503 500
01 nov. 2022100,65101,0798,9599,7699,1011 079 300
31 oct. 202299,95101,3699,31101,20100,5311 043 800
28 oct. 2022100,24101,1498,55100,77100,1111 228 000
27 oct. 202299,84101,5099,5099,7499,0812 218 400
26 oct. 202298,2999,2898,0098,4197,7610 374 700
25 oct. 202296,8698,2996,3597,7197,078 747 900
24 oct. 202296,4598,4296,2797,3796,7311 414 900
21 oct. 202292,8495,9692,6495,6795,0410 297 200
20 oct. 202293,2093,4092,3692,9492,337 626 000
19 oct. 202294,9194,9193,1093,2692,658 546 100
18 oct. 202294,4295,3294,0294,6193,999 530 400
17 oct. 202292,8494,3792,4594,1293,5012 139 700
14 oct. 202292,2793,3691,7492,1891,579 847 600
13 oct. 202289,5092,7289,2792,4991,889 382 800
12 oct. 202291,2591,7290,3790,4289,828 522 200
11 oct. 202290,4391,9890,2091,0590,459 743 500
10 oct. 202289,9391,5989,7190,4889,8814 485 000
07 oct. 202287,8888,3087,1287,6087,028 837 400
06 oct. 202287,7688,0187,2387,4486,868 055 500
05 oct. 202288,5888,7888,0288,3987,816 065 700
04 oct. 202287,5488,6587,0088,3987,817 373 000
03 oct. 202286,7287,9086,0287,5586,979 186 900
30 sept. 202287,2587,6286,1086,1285,559 035 600
29 sept. 202287,0087,4286,2386,6486,076 601 300
28 sept. 202286,9987,2586,2086,7886,216 840 000
27 sept. 202286,8287,6385,6785,8485,286 532 100
26 sept. 202286,1286,7185,2986,1885,618 841 000
23 sept. 202287,4088,0186,0986,7886,219 038 500
22 sept. 202284,5588,1584,5587,5186,9312 329 700
21 sept. 202286,2586,5084,5284,5383,977 190 800
20 sept. 202286,0786,4585,5986,0085,435 454 800
19 sept. 202286,8586,9485,6486,6486,077 748 600
*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...