Accueil
»
Bourse
»
Actions Paris
»

Historique action Merck

Cotation du 26/03/2020 Merck 0,00% 65,000€
  • MRK - US58933Y1055
  •   SRD
  •   PEA
  •   PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Merck

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
27/03/2020 71,730 -2,45% 11 894 634 71,800 73,430 71,250
26/03/2020 73,530 +7,78% 17 224 531 68,140 74,180 68,100
25/03/2020 68,220 -1,20% 17 470 958 68,410 70,380 66,750
24/03/2020 69,050 +3,99% 18 986 310 68,990 69,750 67,190
23/03/2020 66,400 -6,95% 17 527 562 70,270 71,610 65,250
20/03/2020 71,360 +0,89% 22 018 955 69,550 72,500 68,500
19/03/2020 70,730 -1,26% 18 373 529 71,350 72,860 68,910
18/03/2020 71,630 -3,83% 16 847 396 71,450 74,660 68,830
17/03/2020 74,480 +6,52% 23 602 829 71,650 76,070 71,380
16/03/2020 69,920 -8,90% 19 852 123 70,770 76,090 67,120
13/03/2020 76,750 +3,09% 24 669 195 76,220 77,230 72,260
12/03/2020 74,450 -6,06% 21 531 531 74,400 78,060 73,260
11/03/2020 79,250 -3,38% 13 568 766 79,830 80,160 78,030
10/03/2020 82,020 +3,88% 16 722 009 80,480 82,180 77,500
09/03/2020 78,960 -3,94% 18 067 764 78,000 80,725 76,990
06/03/2020 82,200 +0,76% 13 552 638 79,970 82,620 79,430
05/03/2020 81,580 -1,68% 14 328 199 81,530 82,770 80,940
04/03/2020 82,970 +4,85% 19 206 823 81,500 83,070 79,880
03/03/2020 79,130 -2,75% 16 597 848 81,400 82,400 77,910
02/03/2020 81,370 +6,28% 17 971 193 77,130 81,550 77,080
83,070 Cours le plus haut sur la période, le mercredi 4 mars 2020
65,250 Cours le plus bas sur la période, le lundi 23 mars 2020