Premium
Merck KGaA (PK) (MKKGY)
USOTC
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 | -1.35 | -4.45397558562 | 30.31 | 30.7 | 28.78 | 54398 | 29.42484378 | DR |
| 4 | 0.55 | 1.93593804998 | 28.41 | 30.7 | 27.9 | 96144 | 28.68819075 | DR |
| 12 | 0.29 | 1.0115102895 | 28.67 | 31.8 | 27.68 | 127920 | 29.13026094 | DR |
| 26 | -8.65 | -22.9992023398 | 37.61 | 37.61 | 27.68 | 107336 | 30.19506333 | DR |
| 52 | -6.123 | -17.4528974147 | 35.083 | 39.17 | 27.68 | 84235 | 31.65954837 | DR |
| 156 | -9.71 | -25.1099043186 | 38.67 | 43.54 | 27.68 | 78759 | 33.8220954 | DR |
| 260 | 7.54 | 35.2007469655 | 21.42 | 52.29 | 16.55 | 72244 | 33.47593006 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 29.15 | -0.15 | -0.51 | 29.12 | 29.38 | 29.02 | 48120 |
| 1741728480 | 29.3 | 0.25 | 0.86 | 29.322 | 29.5299 | 29.0496 | 80409 |
| 1741641600 | 29.05 | -0.51 | -1.73 | 29.41 | 29.41 | 28.78 | 50537 |
| 1741386000 | 29.56 | -0.68 | -2.25 | 29.5 | 29.8275 | 29.13 | 49326 |
| 1741300140 | 30.24 | 0.54 | 1.82 | 30.31 | 30.7 | 30.235 | 43600 |
| 1741213440 | 29.7 | 0.72 | 2.48 | 29.36 | 29.7 | 29.27 | 40274 |
| 1741126800 | 28.98 | 0.02 | 0.07 | 28.32 | 28.98 | 28.2201 | 80728 |
| 1741040760 | 28.96 | 0.75 | 2.66 | 29.07 | 29.124 | 28.76 | 129146 |
| 1740781260 | 28.21 | 0.26 | 0.93 | 28.32 | 28.37 | 27.98 | 93666 |
| 1740695340 | 27.95 | -0.57 | -2.00 | 28.068 | 28.125 | 27.9 | 63494 |
| 1740608400 | 28.52 | -0.31 | -1.08 | 28.62 | 28.715 | 28.43 | 86809 |
| 1740522480 | 28.83 | 0.24 | 0.84 | 28.83 | 28.865 | 28.7037 | 113085 |
| 1740435600 | 28.59 | 0.38 | 1.35 | 28.558 | 28.74 | 28.51 | 223673 |
| 1740176400 | 28.21 | -0.41 | -1.43 | 28.585 | 28.585 | 28.14 | 54631 |
| 1740090480 | 28.6201 | 0.37 | 1.31 | 28.3 | 28.66 | 28.28 | 67249 |
| 1740003960 | 28.25 | -0.21 | -0.74 | 28.33 | 28.47 | 28.1606 | 139113 |
| 1739917740 | 28.46 | 0.05 | 0.18 | 28.38 | 28.54 | 28.36 | 242063 |
| 1739572020 | 28.41 | -0.18 | -0.63 | 28.49 | 28.64 | 28.4 | 105592 |
| 1739485320 | 28.59 | 0.43 | 1.53 | 28.41 | 28.6399 | 28.29 | 115222 |
| 1739398920 | 28.16 | 0.17 | 0.61 | 27.8425 | 28.16 | 27.815 | 137648 |
| 1739312940 | 27.99 | 0.22 | 0.79 | 27.85 | 28.12 | 27.68 | 60878 |
| 1739226000 | 27.77 | -1.11 | -3.84 | 28.47 | 28.662 | 27.77 | 146554 |
| 1738967160 | 28.88 | -0.65 | -2.20 | 29.32 | 29.46 | 28.87 | 88593 |
| 1738880400 | 29.53 | 0.03 | 0.10 | 29.565 | 29.76 | 29.46 | 74040 |
| 1738794000 | 29.5 | 0.09 | 0.31 | 29.51 | 29.6 | 29.435 | 51125 |
| 1738708080 | 29.41 | -0.4 | -1.34 | 29.48 | 29.485 | 29.27 | 52413 |
| 1738621740 | 29.81 | -0.49 | -1.62 | 29.67 | 29.965 | 29.48 | 68321 |
| 1738362000 | 30.3 | -1.35 | -4.27 | 30.565 | 30.86 | 30.25 | 107771 |
| 1738276080 | 31.65 | 0.69 | 2.23 | 31.34 | 31.8 | 31.16 | 66454 |
| 1738189740 | 30.96 | -0.38 | -1.21 | 30.97 | 31.1899 | 30.86 | 57118 |
| 1738103280 | 31.34 | 0.54 | 1.75 | 31.57 | 31.62 | 31.18 | 59375 |
| 1738016820 | 30.8 | 0.38 | 1.25 | 30.42 | 30.8 | 30.37 | 97313 |
| 1737757440 | 30.42 | 0.12 | 0.41 | 30.4 | 30.56 | 30.31 | 56796 |
| 1737671220 | 30.297 | 0.13 | 0.42 | 30.1825 | 30.3 | 30.015 | 142047 |
| 1737584640 | 30.17 | -0.03 | -0.10 | 30.02 | 30.27 | 30.02 | 191244 |
| 1737498540 | 30.2 | 1.06 | 3.64 | 29.75 | 30.35 | 29.75 | 172752 |
| 1737152880 | 29.14 | -0.36 | -1.22 | 29.19 | 29.3 | 29.04 | 195823 |
| 1737066420 | 29.5 | 0.27 | 0.92 | 29.19 | 29.72 | 29.14 | 342291 |
| 1736979720 | 29.23 | 0.13 | 0.45 | 29.37 | 29.39 | 28.88 | 210852 |
| 1736893380 | 29.1 | 0.25 | 0.87 | 29.38 | 29.38 | 28.91 | 238555 |
| 1736806800 | 28.85 | -0.37 | -1.27 | 28.81 | 28.98 | 28.7055 | 525311 |
| 1736547720 | 29.22 | -0.33 | -1.12 | 29.25 | 29.32 | 29.14 | 93074 |
| 1736375340 | 29.55 | -0.46 | -1.53 | 29.318 | 29.62 | 29.3 | 113896 |
| 1736288940 | 30.01 | 0.39 | 1.32 | 30.13 | 30.53 | 29.94 | 186213 |
| 1736202360 | 29.62 | 0.78 | 2.70 | 29.31 | 29.83 | 29.298 | 274592 |
| 1735942980 | 28.84 | 0.17 | 0.59 | 28.79 | 29.0875 | 28.715 | 145878 |
| 1735856700 | 28.67 | 0.04 | 0.14 | 28.82 | 28.8799 | 28.5501 | 103957 |
| 1735683960 | 28.63 | 0.08 | 0.28 | 28.59 | 28.8399 | 28.56 | 80671 |
| 1735597740 | 28.55 | -0.53 | -1.82 | 28.834 | 28.91 | 28.55 | 184712 |
| 1735338000 | 29.08 | -0.02 | -0.07 | 29.05 | 29.16 | 28.9401 | 125120 |
| 1735252020 | 29.1 | 0.33 | 1.15 | 28.96 | 29.13 | 28.6701 | 111930 |
| 1735078200 | 28.77 | 0.06 | 0.21 | 28.65 | 28.87 | 28.6401 | 57378 |
| 1734992400 | 28.71 | -0.01 | -0.03 | 28.83 | 28.83 | 28.59 | 240934 |
| 1734733200 | 28.72 | 0.15 | 0.53 | 28.29 | 28.88 | 28.29 | 152281 |
| 1734646800 | 28.568 | -0.31 | -1.08 | 28.67 | 28.7996 | 28.5001 | 194937 |
| 1734560940 | 28.88 | -0.34 | -1.16 | 29.27 | 29.51 | 28.78 | 160348 |
| 1734474360 | 29.22 | -0.16 | -0.54 | 29.45 | 29.7 | 29.21 | 178267 |
| 1734388140 | 29.38 | -0.13 | -0.44 | 29.18 | 29.56 | 29.18 | 357521 |
| 1734128940 | 29.51 | -0.24 | -0.81 | 29.71 | 29.73 | 29.4501 | 159143 |
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
