Premium
Merck & Co Inc (0QAH)
LSE
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 | -1.9 | -1.9689119171 | 96.5 | 96.5 | 94.15 | 8797 | 95.25581194 | DE |
| 4 | 10.1 | 11.9526627219 | 84.5 | 96.5 | 84.5 | 9740 | 92.03937381 | DE |
| 12 | -5.4 | -5.4 | 100 | 101.4 | 82.05 | 20059 | 94.50987225 | DE |
| 26 | -22.9 | -19.4893617021 | 117.5 | 117.5 | 82.05 | 16187 | 98.76687847 | DE |
| 52 | -27 | -22.2039473684 | 121.6 | 133.4 | 82.05 | 47606 | 122.00034713 | DE |
| 156 | 14.6 | 18.25 | 80 | 133.4 | 79.75 | 96729 | 108.8359683 | DE |
| 260 | 24.6 | 35.1428571429 | 70 | 133.4 | 67.7 | 69968 | 103.46999026 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 94.15 | -0.45 | -0.48 | 94.15 | 94.15 | 94.15 | 16434 |
| 1742232600 | 94.6 | -1.9 | -1.97 | 94.6 | 94.6 | 94.6 | 8478 |
| 1741973400 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 2896 |
| 1741887000 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 6200 |
| 1741800600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 9979 |
| 1741714200 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 19777 |
| 1741627800 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 4002 |
| 1741368600 | 96.5 | 3.7 | 3.99 | 96.5 | 96.5 | 96.5 | 8216 |
| 1741282200 | 92.8 | 0 | 0.00 | 92.8 | 92.8 | 92.8 | 4505 |
| 1741195800 | 92.8 | -1.2 | -1.28 | 92.8 | 92.8 | 92.8 | 4254 |
| 1741109400 | 94 | 1.9 | 2.06 | 94 | 94 | 94 | 13158 |
| 1741023000 | 92.1 | 1.2 | 1.32 | 92.1 | 92.1 | 92.1 | 4315 |
| 1740763800 | 90.9 | 0.5 | 0.55 | 90.9 | 90.9 | 90.9 | 2679 |
| 1740677400 | 90.4 | 1.05 | 1.18 | 90.4 | 90.4 | 90.4 | 6817 |
| 1740591000 | 89.35 | -2.35 | -2.56 | 89.35 | 89.35 | 89.35 | 9393 |
| 1740504600 | 91.7 | 0.3 | 0.33 | 91.7 | 91.7 | 91.7 | 14339 |
| 1740418200 | 91.4 | 2.7 | 3.04 | 91.4 | 91.4 | 91.4 | 12136 |
| 1740159000 | 88.7 | 1.75 | 2.01 | 88.7 | 88.7 | 88.7 | 14281 |
| 1740072600 | 86.95 | 2.45 | 2.90 | 86.95 | 86.95 | 86.95 | 12741 |
| 1739986200 | 84.5 | 2.45 | 2.99 | 84.5 | 84.5 | 84.5 | 20197 |
| 1739899800 | 82.05 | -2.05 | -2.44 | 82.05 | 82.05 | 82.05 | 20690 |
| 1739813400 | 84.1 | 0.5 | 0.60 | 84.1 | 84.1 | 84.1 | 0 |
| 1739554200 | 83.6 | -2 | -2.34 | 83.6 | 83.6 | 83.6 | 18909 |
| 1739467800 | 85.6 | -0.5 | -0.58 | 85.6 | 85.6 | 85.6 | 10498 |
| 1739381400 | 86.1 | -0.1 | -0.12 | 86.1 | 86.1 | 86.1 | 22195 |
| 1739295000 | 86.2 | -1.6 | -1.82 | 86.2 | 86.2 | 86.2 | 10408 |
| 1739208600 | 87.8 | -0.1 | -0.11 | 87.8 | 87.8 | 87.8 | 20169 |
| 1738949400 | 87.9 | -0.65 | -0.73 | 87.9 | 87.9 | 87.9 | 6655 |
| 1738863000 | 88.55 | -0.85 | -0.95 | 88.55 | 88.55 | 88.55 | 5929 |
| 1738776600 | 89.4 | -0.8 | -0.89 | 90.7 | 90.9 | 88 | 25500 |
| 1738690200 | 90.2 | -8.8 | -8.89 | 90.2 | 90.2 | 90.2 | 60165 |
| 1738603800 | 99 | -0.55 | -0.55 | 99 | 99 | 99 | 4159 |
| 1738344600 | 99.55 | 1.15 | 1.17 | 99.55 | 99.55 | 99.55 | 10264 |
| 1738258200 | 98.4 | -0.2 | -0.20 | 98.4 | 98.4 | 98.4 | 11258 |
| 1738171800 | 98.6 | 1.6 | 1.65 | 98.6 | 98.6 | 98.6 | 9018 |
| 1738085400 | 97 | 1.2 | 1.25 | 97 | 97 | 97 | 9217 |
| 1737999000 | 95.8 | 0 | 0.00 | 95.8 | 95.8 | 95.8 | 10593 |
| 1737739800 | 95.8 | -0.4 | -0.42 | 95.8 | 95.8 | 95.8 | 5487 |
| 1737653400 | 96.2 | 0.15 | 0.16 | 96.2 | 96.2 | 96.2 | 10302 |
| 1737567000 | 96.05 | -0.45 | -0.47 | 96.05 | 96.05 | 96.05 | 7962 |
| 1737480600 | 96.5 | -2.6 | -2.62 | 96.5 | 96.5 | 96.5 | 561228 |
| 1737394200 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 0 |
| 1737135000 | 99.1 | -1.2 | -1.20 | 99.1 | 99.1 | 99.1 | 6602 |
| 1737048600 | 100.3 | 0.3 | 0.30 | 100.3 | 100.3 | 100.3 | 12199 |
| 1736962200 | 100 | 0.5 | 0.50 | 100 | 100 | 100 | 5946 |
| 1736875800 | 99.5 | -1 | -1.00 | 99.5 | 99.5 | 99.5 | 6687 |
| 1736789400 | 100.5 | 0.5 | 0.50 | 100.5 | 100.5 | 100.5 | 8034 |
| 1736530200 | 100 | 0.05 | 0.05 | 100 | 100 | 100 | 12478 |
| 1736443800 | 99.95 | 0.15 | 0.15 | 99.95 | 99.95 | 99.95 | 0 |
| 1736357400 | 99.8 | -1.6 | -1.58 | 99.8 | 99.8 | 99.8 | 9467 |
| 1736271000 | 101.4 | 2.45 | 2.48 | 101.4 | 101.4 | 101.4 | 10159 |
| 1736184600 | 98.95 | 0 | 0.00 | 98.95 | 98.95 | 98.95 | 8075 |
| 1735925400 | 98.95 | -1 | -1.00 | 98.95 | 98.95 | 98.95 | 4303 |
| 1735839000 | 99.95 | 1.35 | 1.37 | 99.95 | 99.95 | 99.95 | 10433 |
| 1735666200 | 98.6 | 0 | 0.00 | 98.6 | 98.6 | 98.6 | 2001 |
| 1735579800 | 98.6 | -1.4 | -1.40 | 98.6 | 98.6 | 98.6 | 8693 |
| 1735320600 | 100 | 1.45 | 1.47 | 100 | 100 | 100 | 2876 |
| 1735061400 | 98.55 | 0 | 0.00 | 98.55 | 98.55 | 98.55 | 821 |
| 1734975000 | 98.55 | -0.6 | -0.61 | 98.55 | 98.55 | 98.55 | 1647 |
| 1734715800 | 99.15 | -0.15 | -0.15 | 99.15 | 99.15 | 99.15 | 6246 |
| 1734629400 | 99.3 | -0.9 | -0.90 | 99.3 | 99.3 | 99.3 | 29391 |
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
