Premium
Merck KGAA (PK) (MKGAF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.929 | 7.82683424643 | 139.635 | 155.28 | 138.89 | 158 | 145.76136364 | CS |
| 4 | 14.694 | 10.8147493928 | 135.87 | 155.28 | 135 | 217 | 141.79335673 | CS |
| 12 | 4.114 | 2.80914988051 | 146.45 | 159.75 | 135 | 829 | 145.62941481 | CS |
| 26 | -37.994 | -20.1497682411 | 188.558 | 193 | 135 | 572 | 148.62460586 | CS |
| 52 | -20.876 | -12.1768548763 | 171.44 | 200.56 | 135 | 506 | 159.62434579 | CS |
| 156 | -44.336 | -22.7480759364 | 194.9 | 219.04 | 135 | 669 | 169.1467871 | CS |
| 260 | 36.944 | 32.5154022179 | 113.62 | 264.4 | 82 | 625 | 157.96795709 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 150.564 | 6.87 | 4.78 | 144.88999 | 150.564 | 144.095 | 1949 |
| 1741641600 | 143.695 | -1.66 | -1.14 | 143.695 | 143.695 | 143.695 | 7 |
| 1741386000 | 145.35499 | -2.55 | -1.72 | 144.4 | 145.35499 | 143.6 | 437 |
| 1741300140 | 147.9 | -2.55 | -1.69 | 155.28 | 155.28 | 147.9 | 69 |
| 1741213440 | 150.44999 | 9.95 | 7.08 | 143.25 | 150.44999 | 143.25 | 152 |
| 1741126800 | 140.5 | -1.3 | -0.92 | 139.635 | 145.915 | 138.88999 | 127 |
| 1741040760 | 141.8 | -3.45 | -2.38 | 148.955 | 148.955 | 141.8 | 124 |
| 1740781260 | 145.25 | 1.47 | 1.02 | 142.25 | 145.25 | 140.802 | 132 |
| 1740695340 | 143.785 | 0.28 | 0.20 | 139.26499 | 143.785 | 139.26499 | 80 |
| 1740608400 | 143.5 | -3.87 | -2.63 | 144.25 | 144.25 | 142.44999 | 667 |
| 1740522480 | 147.37 | 7.59 | 5.43 | 147.37 | 147.37 | 147.37 | 7 |
| 1740435600 | 139.78 | 0.58 | 0.42 | 139.94 | 146.03899 | 139.78 | 142 |
| 1740176400 | 139.19999 | -5.95 | -4.10 | 139.19999 | 146.22 | 139.19999 | 1297 |
| 1740090480 | 145.15 | -0.75 | -0.51 | 144.435 | 145.15 | 141.57499 | 103 |
| 1740003960 | 145.9 | 8.11 | 5.88 | 138.88 | 145.9 | 138.88 | 120 |
| 1739917740 | 137.793 | -8.66 | -5.91 | 146.697 | 146.697 | 137.793 | 25 |
| 1739572020 | 146.44999 | 7.52 | 5.42 | 145.675 | 146.44999 | 145.675 | 16 |
| 1739485320 | 138.925 | 0.08 | 0.05 | 145.125 | 145.125 | 138.925 | 41 |
| 1739398920 | 138.85 | 1.4 | 1.02 | 140 | 141.66 | 135 | 402 |
| 1739312940 | 137.44999 | -5.8 | -4.05 | 135.87 | 142.03 | 135.87 | 184 |
| 1739226000 | 143.25 | -0.45 | -0.31 | 142.26 | 145.41999 | 138.44 | 277 |
| 1738967160 | 143.69999 | -1.95 | -1.34 | 150.1 | 150.1 | 143.69999 | 184 |
| 1738880400 | 145.65 | -0.3 | -0.21 | 149.375 | 149.525 | 145.65 | 48 |
| 1738794000 | 145.94999 | -2.3 | -1.55 | 145.85 | 145.94999 | 145.85 | 28 |
| 1738708080 | 148.25 | -0.75 | -0.50 | 147.85 | 148.75 | 147.85 | 136 |
| 1738621740 | 149 | -4.25 | -2.77 | 148.85 | 151.5 | 148.85 | 221 |
| 1738362000 | 153.25 | -4.2 | -2.67 | 154.75 | 155.75 | 153.25 | 182 |
| 1738276140 | 157.44999 | 0 | 0.00 | 157.44999 | 157.44999 | 157.44999 | 0 |
| 1738189740 | 157.44999 | -2.3 | -1.44 | 156.775 | 157.44999 | 156 | 419 |
| 1738103280 | 159.75 | 11.75 | 7.94 | 157.24 | 159.75 | 154.57499 | 801 |
| 1738016820 | 148 | -5.25 | -3.43 | 155.09 | 155.09 | 148 | 691 |
| 1737757440 | 153.25 | -1.24 | -0.80 | 152.603 | 154.919 | 148.838 | 539 |
| 1737671220 | 154.49 | 4.99 | 3.34 | 152.11099 | 154.49 | 148.41 | 258 |
| 1737584640 | 149.5 | 4.1 | 2.82 | 151.125 | 151.341 | 147.387 | 319 |
| 1737498540 | 145.405 | -4.35 | -2.90 | 150.25 | 150.25 | 145.165 | 682 |
| 1737152880 | 149.75 | 1.63 | 1.10 | 146.77699 | 149.75 | 144.66999 | 249 |
| 1737066420 | 148.116 | 3.77 | 2.61 | 147.87299 | 148.116 | 147.87299 | 63 |
| 1736979720 | 144.35 | -3.2 | -2.17 | 148.28899 | 148.37 | 143.61 | 13839 |
| 1736893380 | 147.55 | 2.8 | 1.93 | 147.854 | 148.35499 | 143.145 | 247 |
| 1736806800 | 144.75 | 2.67 | 1.88 | 144.921 | 145.929 | 141.811 | 490 |
| 1736547720 | 142.08 | -3.35 | -2.30 | 144.548 | 149.5 | 142.08 | 496 |
| 1736375340 | 145.43 | -2.82 | -1.90 | 146.55 | 146.55 | 145.43 | 82 |
| 1736288940 | 148.25 | -2.05 | -1.36 | 148.01 | 154.065 | 147.785 | 264 |
| 1736202360 | 150.3 | 2.39 | 1.62 | 148.22 | 150.3 | 144.198 | 3221 |
| 1735942980 | 147.91 | 1.66 | 1.14 | 146.6 | 147.91 | 146.6 | 3094 |
| 1735856700 | 146.25 | -5.31 | -3.50 | 147.24 | 147.24 | 146.25 | 144 |
| 1735683960 | 151.56 | 7.43 | 5.15 | 149.49 | 151.56 | 144 | 924 |
| 1735597740 | 144.135 | -3.12 | -2.12 | 142.15 | 147.505 | 142.15 | 4860 |
| 1735338000 | 147.25 | 0.71 | 0.48 | 148.56 | 148.56 | 142.24 | 243 |
| 1735252020 | 146.54 | 4.64 | 3.27 | 148.04499 | 148.04499 | 140.005 | 1464 |
| 1735078200 | 141.9 | 0.63 | 0.45 | 140.585 | 141.9 | 140.585 | 864 |
| 1734992400 | 141.27 | -2.03 | -1.42 | 147.1 | 147.1 | 141.27 | 674 |
| 1734733200 | 143.3 | 1.25 | 0.88 | 142.05 | 145.175 | 140.57499 | 3666 |
| 1734646800 | 142.05 | -3.75 | -2.57 | 142.63 | 147.27 | 142.05 | 228 |
| 1734560940 | 145.8 | 1.38 | 0.95 | 144.19999 | 149.905 | 142.5 | 593 |
| 1734474360 | 144.425 | 1.23 | 0.86 | 146.44999 | 149.82499 | 144.425 | 136 |
| 1734388140 | 143.19999 | -7.18 | -4.77 | 143.19999 | 149.6 | 143.19999 | 228 |
| 1734128940 | 150.377 | -0.12 | -0.08 | 147.303 | 150.461 | 146.137 | 1284 |
| 1734042480 | 150.5 | 1.25 | 0.84 | 149.78 | 151.946 | 146.43 | 171 |
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
