OTC Link
Datos históricos de Merck KGaA
Merck KGaA · MKKGY
$31.05
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:29:37 UTC
- Variación en el periodo
- +14.7%
- Máximo
- US$34.19
- 2 de julio de 2026
- Mínimo
- US$23.73
- 24 de marzo de 2026
- Volumen medio diario
- 0.11 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 30.90 | 31.11 | 30.87 | 31.06 | +0.91% | 138,221 |
| 8 oct 2026 | 30.91 | 30.92 | 30.39 | 30.78 | −1.88% | 117,267 |
| 7 oct 2026 | 31.32 | 31.50 | 30.99 | 31.37 | +0.40% | 71,282 |
| 6 oct 2026 | 31.93 | 31.93 | 31.10 | 31.25 | +1.81% | 186,857 |
| 5 oct 2026 | 30.48 | 30.71 | 30.38 | 30.69 | −0.58% | 107,389 |
| 2 oct 2026 | 30.61 | 30.89 | 30.55 | 30.87 | +2.52% | 111,405 |
| 1 oct 2026 | 30.79 | 30.79 | 30.05 | 30.11 | −3.21% | 93,436 |
| 30 sep 2026 | 31.29 | 31.57 | 31.11 | 31.11 | −0.64% | 46,387 |
| 29 sep 2026 | 31.31 | 31.34 | 31.02 | 31.31 | −1.10% | 74,187 |
| 28 sep 2026 | 31.30 | 31.70 | 31.29 | 31.66 | +2.59% | 58,677 |
| 25 sep 2026 | 30.98 | 30.98 | 30.71 | 30.86 | +0.73% | 37,301 |
| 24 sep 2026 | 30.41 | 30.78 | 30.41 | 30.64 | +1.61% | 75,405 |
| 23 sep 2026 | 30.33 | 30.37 | 30.09 | 30.15 | −1.02% | 39,874 |
| 22 sep 2026 | 30.43 | 30.74 | 30.30 | 30.46 | +0.23% | 97,570 |
| 21 sep 2026 | 30.27 | 30.48 | 30.17 | 30.39 | +2.15% | 51,508 |
| 18 sep 2026 | 30.01 | 30.01 | 29.65 | 29.75 | −1.29% | 117,402 |
| 17 sep 2026 | 30.27 | 30.49 | 30.04 | 30.14 | +0.03% | 144,962 |
| 16 sep 2026 | 30.39 | 30.55 | 30.07 | 30.13 | −0.08% | 43,258 |
| 15 sep 2026 | 29.96 | 30.37 | 29.87 | 30.16 | +0.23% | 170,225 |
| 14 sep 2026 | 30.85 | 30.85 | 29.90 | 30.09 | −1.23% | 1.66 M |
| 11 sep 2026 | 30.63 | 30.63 | 30.44 | 30.46 | −0.10% | 53,768 |
| 10 sep 2026 | 30.50 | 30.72 | 30.48 | 30.49 | −1.20% | 59,588 |
| 9 sep 2026 | 30.81 | 31.09 | 30.77 | 30.86 | −1.03% | 39,427 |
| 8 sep 2026 | 31.58 | 31.61 | 31.18 | 31.18 | −1.05% | 42,311 |
| 4 sep 2026 | 31.48 | 31.83 | 31.47 | 31.51 | −1.84% | 29,510 |
| 3 sep 2026 | 32.55 | 32.57 | 31.83 | 32.10 | −0.86% | 37,020 |
| 2 sep 2026 | 32.47 | 32.47 | 32.30 | 32.38 | +0.15% | 45,119 |
| 1 sep 2026 | 32.96 | 32.96 | 32.26 | 32.33 | +0.22% | 24,668 |
| 31 ago 2026 | 32.31 | 32.37 | 32.14 | 32.26 | −0.59% | 43,528 |
| 28 ago 2026 | 32.54 | 32.68 | 32.38 | 32.45 | −0.86% | 25,639 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.