Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Merck & Co., Inc. logosu
MRK
Merck & Co., Inc.
23:02:34
113.87 $
0.0000 (%0.00)
Önceki Kapanış: 115.44
Düşük₺111.57
Yüksek₺114.94
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

MRK: Merck & Co., Inc. Arşiv

1991 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 18,984
KAPANIŞ 19,0423

En Düşük

DÜŞÜK 13,02

En Yüksek

YÜKSEK 26,53
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.199114,1814,2714,1514,21
03.01.199114,2114,2113,7713,77
04.01.199113,6613,7113,4413,54
07.01.199113,3513,4813,1713,19
08.01.199113,2513,313,1413,23
09.01.199113,3513,5413,0713,07
10.01.199113,1713,2513,1313,25
11.01.199113,1413,2913,0713,29
14.01.199113,0213,2313,0213,17
15.01.199113,1913,3513,1713,26
16.01.199113,2913,5313,2613,47
17.01.199113,8913,9813,7413,96
18.01.199113,9614,0813,8614,06
21.01.199113,914,0213,8613,92
22.01.199113,9614,0913,8913,92
23.01.199113,9214,213,9214,15
24.01.199114,1814,3914,1814,27
25.01.199114,2714,3214,1514,2
28.01.199114,1814,2414,1514,18
29.01.199114,2414,314,1414,24
30.01.199114,2114,6214,1814,56
31.01.199114,5614,5614,4814,54
01.02.199114,4514,8414,4214,63
04.02.199114,6315,0514,615,02
05.02.199115,0515,2914,9615,26
06.02.199115,2615,4915,1515,49
07.02.199115,4915,5215,1715,17
08.02.199115,215,4915,215,49
11.02.199115,5515,9915,5115,94
12.02.199115,761615,6315,64
13.02.199115,5715,7315,5115,67
14.02.199115,6915,8214,915,51
15.02.199115,6416,2115,5716,21
19.02.199116,1216,2716,0916,27
20.02.199116,0516,1215,9916
21.02.199115,9716,0915,8516,05
22.02.199115,9716,5215,9716,17
25.02.199116,4216,616,2216,4
26.02.199116,2416,316,0516,17
27.02.199116,2416,4616,1816,39
28.02.199116,4216,4616,2216,22
01.03.199115,9616,2815,8816,24
04.03.199116,2216,5716,1716,36
05.03.199116,316,6416,316,52
06.03.199116,5816,616,3916,42
07.03.199116,316,6616,316,57
08.03.199116,5817,0716,5416,78
11.03.199116,7917,0716,7816,95
12.03.199116,9517,116,7216,76
13.03.199116,7616,9416,616,84
14.03.199116,9517,3116,9317,13
15.03.199117,2117,241717,16
18.03.199117,0317,1816,6316,82
19.03.199116,6416,6415,8116,12
20.03.199116,216,5216,1716,48
21.03.199116,5416,6316,2816,36
22.03.199116,3716,5116,316,48
25.03.199116,4916,6416,4216,58
26.03.199116,5517,1816,5417,18
27.03.199117,2117,2516,8416,94
28.03.199116,9416,9516,7216,76
01.04.199116,6716,7616,6316,76
02.04.199116,8417,2816,8217,28
03.04.199117,3317,417,2217,24
04.04.199117,2417,4317,117,22
05.04.199117,2717,3416,8716,95
08.04.199116,9517,2816,9317,16
09.04.199117,1517,2516,916,93
10.04.199116,9117,0116,8416,94
11.04.199117,0117,3117,0117,19
12.04.199117,317,3617,1217,24
15.04.199117,2717,4317,2517,42
16.04.199117,4817,9517,4217,95
17.04.199117,9418,3917,9118,24
18.04.199118,118,1817,9718,06
19.04.199117,8317,9517,6417,64
22.04.199117,5517,6117,417,46
23.04.199117,5117,5417,3117,46
24.04.199117,4817,5217,2417,36
25.04.199117,3117,4917,1917,42
26.04.199117,2717,4617,2217,31
29.04.199117,3617,5517,0617,12
30.04.199117,2417,3117,0717,12
01.05.199117,1917,7117,1317,71
02.05.199117,7917,9517,7917,94
03.05.199117,8918,3617,8818,33
06.05.199118,2218,5518,1818,49
07.05.199118,4918,8618,4918,67
08.05.199118,6718,7418,5618,59
09.05.199118,6218,8918,6218,89
10.05.199118,9719,0918,7718,8
13.05.199118,8518,8518,7318,83
14.05.199118,718,7418,5518,62
15.05.199118,5818,6718,3618,55
16.05.199118,6418,818,5618,8
17.05.199118,6719,0318,518,91
20.05.199118,9419,2618,9119,01
21.05.199119,0419,5219,0119,37
22.05.199119,4119,4319,1919,32
23.05.199119,2819,4319,119,25
24.05.199119,219,3119,0719,2
28.05.199119,2219,3819,119,38
29.05.199119,3819,4619,2619,31
30.05.199119,2219,419,1519,15
31.05.199119,119,1618,6218,89
03.06.199118,7418,8518,4318,44
04.06.199118,4318,6218,4318,53
05.06.199118,4918,5918,3718,47
06.06.199118,4618,4918,2518,25
07.06.199118,2118,2418,0718,21
10.06.199118,118,3118,118,15
11.06.199118,1318,4318,1318,36
12.06.199118,3118,51818,49
13.06.199118,4918,6218,3118,39
14.06.199118,518,7918,4318,79
17.06.199118,7418,7918,6118,77
18.06.199118,7318,7918,4918,5
19.06.199118,4318,4318,2418,37
20.06.199118,3318,4718,3118,41
21.06.199118,418,4918,3318,47
24.06.199118,3918,3918,1518,18
25.06.199118,2518,5318,2118,53
26.06.199118,5518,7918,4918,68
27.06.199118,7418,8618,7318,83
28.06.199118,7418,7918,3718,44
01.07.199118,5518,7918,3718,44
02.07.199118,9119,0118,8918,97
03.07.199118,7418,7718,5918,62
05.07.199118,5618,7918,5518,68
08.07.199118,518,9818,4318,98
09.07.199118,9118,9518,6118,73
10.07.199118,7418,8918,6518,67
11.07.199118,7318,8318,6718,8
12.07.199118,9819,118,7719,04
15.07.199119,0619,4619,0319,32
16.07.199119,3219,4319,1519,22
17.07.199119,1719,3719,1719,19
18.07.199119,1719,3219,0719,31
19.07.199119,2919,3819,1619,25
22.07.199119,219,219,0719,19
23.07.199119,2219,3219,0719,1
24.07.199119,1219,2619,0319,26
25.07.199119,2919,5619,2219,56
26.07.199119,5619,7319,5619,58
29.07.199119,5819,8519,519,82
30.07.199119,8920,2619,8220,23
31.07.199120,2320,4720,2220,46
01.08.199120,4320,4720,2920,38
02.08.199120,4120,4620,2320,28
05.08.199120,2320,2319,9620,08
06.08.199120,1120,4119,9320,35
07.08.199120,3420,6220,2920,4
08.08.199120,2920,4420,2220,26
09.08.199120,2220,2620,120,1
12.08.199120,0720,2220,0220,17
13.08.199120,1920,420,120,17
14.08.199120,2820,2820,0420,08
15.08.199120,120,2219,9319,98
16.08.199119,9820,119,6719,85
19.08.199118,5819,5818,5819,5
20.08.199119,6519,6819,3819,5
21.08.199119,7420,119,720,08
22.08.199120,120,1619,9920,05
23.08.199120,0520,3219,9819,99
26.08.199119,9920,0519,9219,96
27.08.199119,9819,9819,7619,88
28.08.199119,8920,3219,8620,32
29.08.199120,3420,4420,2220,44
30.08.199120,3120,3820,120,16
03.09.199120,0720,2820,0720,1
04.09.199120,120,1419,9219,98
05.09.199120,0420,1720,0220,05
06.09.199120,1120,2619,9820,2
09.09.199120,2220,6220,2220,58
10.09.199120,6520,6920,3820,47
11.09.199120,4920,7720,4620,69
12.09.199120,7820,820,5920,77
13.09.199120,7720,7720,4120,46
16.09.199120,4320,6320,3520,59
17.09.199120,5820,9320,5620,93
18.09.199120,8120,9320,7720,89
19.09.199120,8421,2520,8420,93
20.09.199121,0521,1720,9521,05
23.09.199121,0121,0720,6920,71
24.09.199120,7120,8620,4420,86
25.09.199120,8320,8620,5820,63
26.09.199120,5820,7520,4620,65
27.09.199120,6520,7720,4120,46
30.09.199120,4620,7420,420,68
01.10.199120,7520,8720,7120,83
02.10.199120,8120,8720,5920,71
03.10.199120,6120,6920,6120,62
04.10.199120,5920,6820,5220,58
07.10.199120,5920,5920,2620,34
08.10.199120,3420,4420,3220,35
09.10.199120,2520,3520,2320,26
10.10.199120,2520,3220,1420,26
11.10.199120,2520,4720,1420,47
14.10.199120,4320,4720,1420,47
15.10.199120,7120,8920,6220,77
16.10.199120,7720,8920,6920,77
17.10.199120,7120,7720,6320,65
18.10.199120,7120,9820,6820,98
21.10.199120,9621,0420,7720,89
22.10.199120,8921,0520,6320,74
23.10.199120,7221,0420,7121,04
24.10.199121,0221,0720,8121,05
25.10.199121,0721,2220,7520,77
28.10.199120,8421,3420,7721,34
29.10.199121,3221,3521,0521,19
30.10.199121,1721,2320,9521,16
31.10.199121,0821,8121,0821,81
01.11.199121,7221,9521,5421,65
04.11.199121,5421,7821,4821,77
05.11.199121,7822,1221,7721,93
06.11.199121,9622,0821,6921,83
07.11.199121,8421,8421,3621,83
08.11.199122,0122,0821,5921,63
11.11.199121,5621,6621,5321,53
12.11.199121,7722,2421,6622,2
13.11.199122,1522,6522,0222,65
14.11.199122,6922,9722,6822,97
15.11.199122,9322,9621,7721,77
18.11.199121,8622,521,7222,42
19.11.199122,1522,2321,6922,07
20.11.199122,7223,2722,7223,03
21.11.199122,823,0822,7222,96
22.11.199122,9722,9722,7222,9
25.11.199122,8523,222,7223,08
26.11.199123,0323,0322,4122,77
27.11.199122,7522,9122,6822,85
29.11.199122,8723,2722,8423,26
02.12.199122,9623,5622,9123,54
03.12.199123,5123,9123,3923,87
04.12.199123,8524,0323,623,93
05.12.199123,8823,9723,6623,73
06.12.199123,5624,0323,5423,99
09.12.199123,9924,2123,8724,05
10.12.19912424,1523,7923,96
11.12.199123,9924,0323,4823,75
12.12.199123,7623,8723,5123,72
13.12.199123,9123,9723,6623,67
16.12.199123,6723,9723,6123,84
17.12.199123,8124,0823,7224,05
18.12.199123,9724,2123,9624,17
19.12.199124,0924,4524,0324,39
20.12.199124,5724,6924,424,58
23.12.199124,5725,4624,5725,42
24.12.199125,3725,5825,2225,24
26.12.199125,2426,1825,2126,07
27.12.199126,0326,3425,8626,28
30.12.199126,2426,4926,1626,42
31.12.199126,3926,5326,0726,46