Premium
Merck & Co Inc (1MRKX)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.7 | -1.77824267782 | 95.6 | 95.6 | 81.1 | 129 | 92.08584759 | DE |
| 4 | -4.5 | -4.57317073171 | 98.4 | 99.8 | 81.1 | 139 | 94.34492261 | DE |
| 12 | -10.7 | -10.2294455067 | 104.6 | 109.6 | 81.1 | 96 | 97.57518502 | DE |
| 26 | -23.3 | -19.8805460751 | 117.2 | 124.8 | 81.1 | 78 | 102.94766964 | DE |
| 52 | -0.5 | -0.529661016949 | 94.4 | 124.8 | 81.1 | 78 | 104.76370364 | DE |
| 156 | -0.5 | -0.529661016949 | 94.4 | 124.8 | 81.1 | 78 | 104.76370364 | DE |
| 260 | -0.5 | -0.529661016949 | 94.4 | 124.8 | 81.1 | 78 | 104.76370364 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731948900 | 90.6 | -0.7 | -0.77 | 90.7 | 90.7 | 90.6 | 12 |
| 1731689700 | 91.3 | -3 | -3.18 | 91 | 91.4 | 90.5 | 498 |
| 1731603300 | 94.3 | 1.4 | 1.51 | 93.1 | 94.3 | 93.1 | 24 |
| 1731516900 | 92.9 | -2.7 | -2.82 | 92.5 | 92.9 | 92.5 | 10 |
| 1731430500 | 95.6 | -0.9 | -0.93 | 95.6 | 95.6 | 95.6 | 99 |
| 1731344100 | 96.5 | 1.5 | 1.58 | 96.5 | 96.5 | 96.5 | 200 |
| 1731084900 | 95 | 1.5 | 1.60 | 95 | 95 | 95 | 150 |
| 1730998500 | 93.5 | -2.7 | -2.81 | 93.5 | 93.5 | 93.5 | 25 |
| 1730912100 | 96.2 | 3.5 | 3.78 | 96.2 | 96.2 | 96.2 | 30 |
| 1730825700 | 92.7 | -0.8 | -0.86 | 93.1 | 93.1 | 92.3 | 92 |
| 1730739300 | 93.5 | -0.3 | -0.32 | 93.8 | 93.8 | 93.5 | 203 |
| 1730480100 | 93.8 | 0 | 0.00 | 93.8 | 93.8 | 93.8 | 0 |
| 1730393700 | 93.8 | -1.4 | -1.47 | 97.5 | 97.7 | 93.8 | 635 |
| 1730307300 | 95.2 | -1.3 | -1.35 | 96.3 | 96.3 | 95.2 | 72 |
| 1730220900 | 96.5 | 0 | 0.00 | 97.1 | 97.5 | 96.5 | 310 |
| 1730134500 | 96.5 | -1 | -1.03 | 96.9 | 96.9 | 96.4 | 134 |
| 1729871700 | 97.5 | -0.5 | -0.51 | 98.9 | 98.9 | 97.5 | 80 |
| 1729785300 | 98 | -1.8 | -1.80 | 98.6 | 98.6 | 98 | 12 |
| 1729698900 | 99.8 | 1.9 | 1.94 | 99.8 | 99.8 | 99.8 | 10 |
| 1729612500 | 97.9 | -2 | -2.00 | 98.4 | 98.8 | 97.9 | 53 |
| 1729526100 | 99.9 | -1.5 | -1.48 | 101 | 101 | 99.9 | 141 |
| 1729266900 | 101.4 | -0.6 | -0.59 | 101.4 | 101.4 | 101.4 | 65 |
| 1729180500 | 102 | -0.2 | -0.20 | 102 | 102 | 102 | 1 |
| 1729094100 | 102.2 | 1 | 0.99 | 102.2 | 102.2 | 102.2 | 7 |
| 1729007700 | 101.2 | 0 | 0.00 | 101.2 | 101.2 | 101.2 | 2 |
| 1728921300 | 101.2 | 1.7 | 1.71 | 100.8 | 101.2 | 100.8 | 74 |
| 1728662100 | 99.5 | 1.1 | 1.12 | 100.4 | 100.6 | 99.5 | 202 |
| 1728575700 | 98.4 | 0 | 0.00 | 98.4 | 98.4 | 98.4 | 0 |
| 1728489300 | 98.4 | 0 | 0.00 | 98.4 | 98.4 | 98.4 | 0 |
| 1728402900 | 98.4 | -2.2 | -2.19 | 99.1 | 99.3 | 98.4 | 308 |
| 1728316500 | 100.6 | 0.8 | 0.80 | 100.6 | 100.6 | 100.6 | 10 |
| 1728057300 | 99.8 | -1.4 | -1.38 | 100 | 100 | 99.6 | 140 |
| 1727970900 | 101.2 | -1.4 | -1.36 | 101.8 | 101.8 | 101.2 | 76 |
| 1727884500 | 102.6 | 1 | 0.98 | 102.6 | 102.6 | 102.6 | 10 |
| 1727798100 | 101.6 | 0 | 0.00 | 101.6 | 101.6 | 101.6 | 0 |
| 1727711700 | 101.6 | 0 | 0.00 | 101.6 | 101.8 | 100.4 | 59 |
| 1727452500 | 101.6 | 0 | 0.00 | 101.6 | 101.6 | 101.6 | 0 |
| 1727366100 | 101.6 | -0.8 | -0.78 | 103.8 | 103.8 | 101.6 | 71 |
| 1727279700 | 102.4 | -2.6 | -2.48 | 103 | 103 | 102.4 | 37 |
| 1727193300 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1727106900 | 105 | -0.4 | -0.38 | 105 | 105 | 105 | 3 |
| 1726847700 | 105.4 | 0.8 | 0.76 | 105.4 | 105.4 | 105.4 | 50 |
| 1726761300 | 104.6 | 0 | 0.00 | 104.6 | 104.6 | 104.6 | 0 |
| 1726674900 | 104.6 | 0 | 0.00 | 104.6 | 104.6 | 104.6 | 0 |
| 1726588500 | 104.6 | 0 | 0.00 | 104.6 | 104.6 | 104.6 | 0 |
| 1726502100 | 104.6 | -0.6 | -0.57 | 104.4 | 104.6 | 104.4 | 102 |
| 1726242900 | 105.2 | 0 | 0.00 | 105.2 | 105.2 | 105.2 | 0 |
| 1726156500 | 105.2 | 0 | 0.00 | 105.2 | 105.2 | 105.2 | 0 |
| 1726070100 | 105.2 | 1.8 | 1.74 | 105.2 | 105.2 | 105.2 | 75 |
| 1725983700 | 103.4 | 0.4 | 0.39 | 103.4 | 103.4 | 103.4 | 50 |
| 1725897300 | 103 | -1.6 | -1.53 | 103 | 103 | 103 | 98 |
| 1725638100 | 104.6 | 0 | 0.00 | 104.6 | 104.6 | 104.6 | 0 |
| 1725551700 | 104.6 | -1.2 | -1.13 | 104.6 | 104.6 | 104.6 | 50 |
| 1725465300 | 105.8 | -0.6 | -0.56 | 105.6 | 105.8 | 105.6 | 68 |
| 1725378900 | 106.4 | -3.2 | -2.92 | 106.4 | 106.4 | 106.4 | 9 |
| 1725292500 | 109.6 | 3.8 | 3.59 | 107.8 | 109.6 | 107.8 | 50 |
| 1725033300 | 105.8 | -0.2 | -0.19 | 106 | 106 | 105.8 | 100 |
| 1724946900 | 106 | 0.4 | 0.38 | 106.2 | 106.2 | 106 | 69 |
| 1724860500 | 105.6 | 1 | 0.96 | 105.6 | 105.6 | 105.6 | 10 |
| 1724774100 | 104.6 | 0.2 | 0.19 | 104.6 | 104.6 | 104.6 | 8 |
| 1724687700 | 104.4 | 0.4 | 0.38 | 104.4 | 104.4 | 104.4 | 5 |
| 1724428500 | 104 | -0.8 | -0.76 | 104.8 | 104.8 | 104 | 28 |
| 1724342100 | 104.8 | 0.4 | 0.38 | 105 | 105 | 104.8 | 80 |
| 1724255700 | 104.4 | 0.6 | 0.58 | 104.4 | 104.4 | 104.4 | 5 |
| 1724169300 | 103.8 | 0 | 0.00 | 103.8 | 103.8 | 103.8 | 0 |
| 1724082900 | 103.8 | -3.2 | -2.99 | 103.8 | 103.8 | 103.8 | 5 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
