Merck & Co

NYS:MRK.N, US58933Y1055
+ Merck & Co op mijn watchlist
125,540 22:00
+1,010 (+0,81%)

Historische koersen - mei 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 mei 128,610 128,820 127,800
129,930 5.895.725 -0,400 -0,31%
02 mei 129,060 128,260 127,985
129,690 7.419.264 -0,560 -0,43%
03 mei 128,010 127,520 127,180
128,480 6.221.853 -0,740 -0,58%
06 mei 127,180 127,570 126,760
127,730 6.551.668 +0,050 +0,04%
07 mei 127,100 130,380 127,100
130,425 6.650.553 +2,810 +2,20%
08 mei 0,000 129,550 129,330
131,510 6.644.891 -0,830 -0,64%
09 mei 128,940 130,250 128,940
130,500 9.211.176 +0,700 +0,54%
10 mei 130,820 130,060 129,950
130,880 5.722.081 -0,190 -0,15%
13 mei 0,000 129,290 128,020
129,710 7.109.685 -0,770 -0,59%
14 mei 129,200 128,660 128,027
129,200 6.098.855 -0,630 -0,49%
15 mei 128,880 131,730 128,720
131,965 7.227.773 +3,070 +2,39%
16 mei 0,000 130,900 130,790
131,780 5.518.111 -0,830 -0,63%
17 mei 130,690 131,190 129,810
131,320 7.835.839 +0,290 +0,22%
20 mei 0,000 130,990 130,650
131,740 4.858.701 -0,200 -0,15%
21 mei 0,000 130,760 130,480
132,790 6.254.038 -0,230 -0,18%
22 mei 130,170 131,100 130,150
131,600 4.397.766 +0,340 +0,26%
23 mei 130,900 131,090 130,340
131,920 6.491.127 -0,010 -0,01%
24 mei 131,450 129,490 129,160
131,450 5.947.004 -1,600 -1,22%
28 mei 128,840 126,090 125,740
129,080 10.261.281 -3,400 -2,63%
29 mei 126,140 125,900 125,280
126,450 8.048.619 -0,190 -0,15%
30 mei 125,980 124,530 122,700
127,850 13.000.273 -1,370 -1,09%
31 mei 0,000 125,540 124,550
126,610 18.149.868 +1,010 +0,81%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront