XNYS
Datos históricos de Merck & Co., Inc.
Merck & Co., Inc. · MRK
$146.25
▲ +0.65 (+0.45%)
Última operación · 10/10/2026, 17:55:53 UTC
- Variación en el periodo
- +69.32%
- Máximo
- US$156.92
- 25 de agosto de 2026
- Mínimo
- US$82.01
- 4 de noviembre de 2025
- Volumen medio diario
- 11.26 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 | 141.37 | 146.68 | 141.36 | 145.60 | +2.26% | 9.29 M |
| 8 oct 2026 | 141.90 | 142.77 | 138.89 | 142.38 | −0.29% | 8.41 M |
| 7 oct 2026 | 142.03 | 144.15 | 141.49 | 142.79 | +0.60% | 6.35 M |
| 6 oct 2026 | 140.13 | 142.16 | 139.74 | 141.94 | +1.72% | 8.07 M |
| 5 oct 2026 | 143.67 | 144.06 | 138.80 | 139.54 | −3.30% | 9.49 M |
| 2 oct 2026 | 143.77 | 144.35 | 142.73 | 144.30 | +0.34% | 9.66 M |
| 1 oct 2026 | 144.71 | 145.39 | 143.26 | 143.81 | −1.03% | 7.86 M |
| 30 sep 2026 | 148.95 | 149.27 | 145.26 | 145.31 | −2.66% | 10.23 M |
| 29 sep 2026 | 148.17 | 150.36 | 146.09 | 149.28 | +0.40% | 8.2 M |
| 28 sep 2026 | 147.65 | 149.19 | 146.28 | 148.69 | −0.06% | 7.7 M |
| 25 sep 2026 | 148.06 | 149.98 | 147.48 | 148.78 | +0.54% | 8.29 M |
| 24 sep 2026 | 148.17 | 151.46 | 147.90 | 147.98 | −0.07% | 10.31 M |
| 23 sep 2026 | 151.32 | 152.01 | 146.89 | 148.08 | −1.88% | 9.7 M |
| 22 sep 2026 | 148.69 | 153.57 | 148.04 | 150.91 | +0.94% | 11.17 M |
| 21 sep 2026 | 146.79 | 150.49 | 145.60 | 149.50 | +1.79% | 8 M |
| 18 sep 2026 | 147.08 | 147.84 | 145.74 | 146.87 | −0.19% | 31.16 M |
| 17 sep 2026 | 145.74 | 147.65 | 145.32 | 147.15 | +1.55% | 11.06 M |
| 16 sep 2026 | 143.96 | 144.97 | 143.50 | 144.91 | +0.78% | 7.23 M |
| 15 sep 2026 | 143.85 | 144.15 | 142.32 | 143.79 | −0.73% | 8.29 M |
| 14 sep 2026 | 146.42 | 147.09 | 144.10 | 144.85 | +0.64% | 7.41 M |
| 11 sep 2026 | 145.52 | 145.90 | 143.68 | 143.93 | −0.54% | 8.68 M |
| 10 sep 2026 | 147.94 | 148.00 | 144.10 | 144.71 | −1.91% | 7.54 M |
| 9 sep 2026 | 148.96 | 149.41 | 147.18 | 147.53 | −0.63% | 8.55 M |
| 8 sep 2026 | 148.41 | 149.60 | 146.28 | 148.46 | −1.24% | 11.19 M |
| 4 sep 2026 | 150.83 | 152.22 | 150.09 | 150.33 | −1.32% | 4.4 M |
| 3 sep 2026 | 152.80 | 152.80 | 148.90 | 152.34 | +0.46% | 6.5 M |
| 2 sep 2026 | 151.50 | 152.69 | 149.97 | 151.64 | +1.19% | 8.97 M |
| 1 sep 2026 | 150.23 | 151.68 | 148.55 | 149.86 | +1.42% | 9.87 M |
| 31 ago 2026 | 147.00 | 148.69 | 145.95 | 147.76 | −0.40% | 11.13 M |
| 28 ago 2026 | 146.72 | 149.01 | 145.75 | 148.35 | −0.80% | 8.07 M |
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.