Premium
Merck KGAA (PK) (MKGAF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.211 | 0.816648571371 | 148.289 | 151.341 | 143.61 | 3708 | 144.50515189 | CS |
| 4 | 1.455 | 0.982809280962 | 148.045 | 154.065 | 140.005 | 1898 | 145.77484678 | CS |
| 12 | -11.61 | -7.20625659487 | 161.11 | 171.67 | 140.005 | 1000 | 146.53155714 | CS |
| 26 | -9.675 | -6.07821580022 | 159.175 | 200.56 | 140.005 | 557 | 152.26275252 | CS |
| 52 | -10.687 | -6.67157759369 | 160.187 | 200.56 | 140.005 | 542 | 161.33693022 | CS |
| 156 | -65.8 | -30.5620065026 | 215.3 | 229.84 | 140.005 | 675 | 170.47526123 | CS |
| 260 | 20.3 | 15.7120743034 | 129.2 | 264.4 | 82 | 634 | 158.1168217 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733955900 | 149.25 | -1.5 | -1.00 | 150.144 | 150.144 | 148.505 | 64 |
| 1733869200 | 150.75 | 1 | 0.67 | 152.627 | 155.59 | 150.368 | 489 |
| 1733782800 | 149.75 | 1.54 | 1.04 | 150.28 | 150.74 | 148.024 | 315 |
| 1733523600 | 148.21 | 1.76 | 1.20 | 146.779 | 149.632 | 144.25 | 534 |
| 1733437500 | 146.44999 | 0.7 | 0.48 | 148.82499 | 149.834 | 144.405 | 513 |
| 1733350980 | 145.752 | -6.84 | -4.48 | 148 | 151.528 | 145.752 | 558 |
| 1733264700 | 152.59 | 5.01 | 3.39 | 149.2991 | 152.59 | 148.44999 | 713 |
| 1733178180 | 147.58 | 2.83 | 1.96 | 152.195 | 153 | 145.755 | 549 |
| 1732918200 | 144.75 | -5.75 | -3.82 | 149 | 151.5 | 144.75 | 456 |
| 1732746540 | 150.5 | 1 | 0.67 | 148.905 | 150.53 | 148.85499 | 839 |
| 1732660140 | 149.5 | -1.71 | -1.13 | 147.933 | 152.25 | 146.00399 | 361 |
| 1732573560 | 151.21 | 1.31 | 0.87 | 150 | 152.55 | 148.09899 | 593 |
| 1732314000 | 149.9 | 6.15 | 4.28 | 149.9 | 149.9 | 143.5 | 249 |
| 1732227900 | 143.75 | 1.7 | 1.20 | 142.815 | 148.535 | 142.815 | 83 |
| 1732141740 | 142.05 | -3.02 | -2.08 | 142.84 | 149.16 | 142.05 | 226 |
| 1732054800 | 145.065 | -2.59 | -1.75 | 149.51 | 149.51 | 144.38999 | 6067 |
| 1731968640 | 147.65 | -2.35 | -1.57 | 148.28299 | 148.3 | 145.427 | 760 |
| 1731709260 | 150 | -2 | -1.32 | 152 | 152 | 150 | 253 |
| 1731622800 | 152 | -4.35 | -2.78 | 152.915 | 155.478 | 152 | 111 |
| 1731536760 | 156.35 | -3.1 | -1.94 | 157.106 | 160 | 156.35 | 146 |
| 1731450480 | 159.44999 | -1.12 | -0.70 | 160.173 | 160.173 | 159.44999 | 202 |
| 1731363600 | 160.573 | -0.43 | -0.27 | 160.573 | 160.573 | 160.573 | 16 |
| 1731104400 | 161 | 0.26 | 0.16 | 163.69399 | 166.19999 | 160.6 | 211 |
| 1731018540 | 160.74 | 0.06 | 0.03 | 160.74 | 160.74 | 160.74 | 5 |
| 1730931600 | 160.685 | -2.7 | -1.66 | 160 | 160.685 | 160 | 150 |
| 1730845680 | 163.38999 | -0.76 | -0.46 | 164.151 | 165 | 163.38999 | 254 |
| 1730759160 | 164.15 | 2.59 | 1.60 | 171.67 | 171.67 | 164.15 | 90 |
| 1730496180 | 161.565 | 0 | 0.00 | 161.565 | 161.565 | 161.565 | 0 |
| 1730409780 | 161.565 | -1.41 | -0.87 | 161.565 | 169.35 | 161.565 | 365 |
| 1730323500 | 162.976 | 0.55 | 0.34 | 161.11 | 163.13999 | 161.014 | 634 |
| 1730237280 | 162.425 | -6.83 | -4.03 | 169.425 | 169.425 | 162.425 | 53 |
| 1730150880 | 169.25 | 2.25 | 1.35 | 170.479 | 170.479 | 167.133 | 154 |
| 1729891500 | 167 | -8.96 | -5.09 | 165.91999 | 168.68 | 165.91999 | 144 |
| 1729805340 | 175.96 | 0 | 0.00 | 175.96 | 175.96 | 175.96 | 0 |
| 1729718940 | 175.96 | 2.86 | 1.65 | 168.84 | 175.96 | 167.95 | 78 |
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
