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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 77,1717
KAPANIŞ 77,1125

En Düşük

DÜŞÜK 62,22

En Yüksek

YÜKSEK 87,86
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202086,8587,8686,1787,76
03.01.202086,4787,7986,387,01
06.01.202086,9987,4786,7687,38
07.01.202086,5886,8984,9885,05
08.01.202084,9585,3484,384,48
09.01.202084,8285,8684,6585,23
10.01.202085,5585,9285,2985,37
13.01.202085,3685,4684,8885,35
14.01.202085,1285,7584,7485,75
15.01.202085,9187,3585,987,29
16.01.202087,5987,7886,8286,94
17.01.202087,0487,3786,6486,74
21.01.202086,586,7485,5485,79
22.01.202085,9886,2685,4585,48
23.01.202085,4985,4984,1684,44
24.01.202084,5184,781,681,98
27.01.202081,1482,4880,7782,1
28.01.202082,4282,6881,9182,24
29.01.202082,5884,0682,4183,19
30.01.202082,9183,0882,1982,48
31.01.202082,3782,6481,0581,47
03.02.202082,0484,1282,0483,28
04.02.202084,3285,0583,9784,25
05.02.202080,7482,7180,181,84
06.02.202082,0282,2281,381,7
07.02.202081,981,9580,8981,13
10.02.202081,1381,9880,9981,68
11.02.202081,87828181,29
12.02.202081,0981,2779,0579,38
13.02.202079,0879,0877,6678,16
14.02.202078,4178,9577,8778,81
18.02.202079,0379,2578,4378,63
19.02.202079,2279,2577,7878,19
20.02.202078,478,9877,9278,66
21.02.202078,3778,7977,9178,51
24.02.202076,8678,7576,8377,55
25.02.202077,7478,1376,1476,54
26.02.202076,9177,8476,0676,22
27.02.202076,9677,9574,3774,45
28.02.202073,1273,8970,7373
02.03.202073,5577,7673,577,59
03.03.202077,6278,5774,2975,45
04.03.202077,7179,2176,1779,11
05.03.202077,7478,9277,1877,79
06.03.202076,2578,7875,7478,38
09.03.202074,3776,9773,4175,29
10.03.202076,7478,3673,978,21
11.03.202076,1276,4374,475,57
12.03.202070,9474,4369,8670,99
13.03.202072,6873,6468,973,18
16.03.202067,4872,556466,67
17.03.202068,3272,5368,0671,02
18.03.202068,1371,1965,6368,3
19.03.202068,0369,4765,7167,44
20.03.202066,3269,1365,3268,04
23.03.20206768,2862,2263,31
24.03.202065,7866,5164,0765,84
25.03.202065,2367,1163,6565,05
26.03.202064,9770,7364,9470,11
27.03.202068,4670,0267,9468,4
30.03.202070,273,9869,4973,37
31.03.202072,7173,9972,0173,36
01.04.202071,1971,9669,670,37
02.04.202072,4573,5470,5973,3
03.04.202072,7373,8471,8272,71
06.04.202074,6977,0974,2876,58
07.04.202077,8878,1674,7674,91
08.04.202075,579,1474,777,83
09.04.202077,479,4276,4578,66
13.04.202078,0278,6476,1276,8
14.04.202078,579,3376,9878,99
15.04.202077,4579,176,8278,26
16.04.202078,8179,4678,4479,14
17.04.202080,0580,2578,6179,58
20.04.202078,9780,2277,0179,24
21.04.202077,8378,4874,5874,91
22.04.202075,5276,975,1776,26
23.04.202076,4678,0776,4477,12
24.04.202077,8178,2877,2577,65
27.04.202077,4580,7377,0780,08
28.04.202077,4178,4176,4477,41
29.04.202078,3778,3775,3677,02
30.04.202076,1176,6675,4675,65
01.05.202075,1975,1973,3574,06
04.05.202074,3974,472,6873,29
05.05.202073,6675,1473,274,38
06.05.202074,7174,9973,573,54
07.05.202073,4273,5471,9272,09
08.05.202072,9473,3872,4472,85
11.05.202072,574,4472,3974,29
12.05.202074,5275,0473,5473,6
13.05.202073,175,1373,0274,27
14.05.202073,6976,4173,6776,33
15.05.202076,3976,8175,1776,07
18.05.202077,2477,2475,5576,02
19.05.202075,7876,0273,7673,95
20.05.202074,474,673,1273,32
21.05.202073,1973,4572,7372,99
22.05.202072,6373,172,5372,82
26.05.202074,6274,9573,3473,67
27.05.202073,4274,0372,4773,95
28.05.202074,9576,5674,8675,37
29.05.202075,7777,1874,6776,97
01.06.202076,4576,7275,4575,86
02.06.202075,8477,1175,1777,08
03.06.202077,2478,5277,178,25
04.06.202077,4978,3477,0877,76
05.06.202078,2979,2777,778,44
08.06.202077,3879,3377,3879,05
09.06.202079,3279,6378,378,44
10.06.202078,6178,9377,2377,97
11.06.202077,0577,8673,7673,76
12.06.202074,2774,3171,9672,75
15.06.202071,4371,8770,1570,58
16.06.202071,8873,8171,3573,39
17.06.202073,7673,8572,1172,74
18.06.202072,1272,7371,8672,68
19.06.202073,5574,3672,2874,28
22.06.202073,7774,0272,8873,18
23.06.202073,974,9773,3273,54
24.06.202073,1673,3271,9472,34
25.06.202072,1373,3871,8173,01
26.06.202072,873,1671,5171,7
29.06.202072,3772,9572,0172,58
30.06.202073,1874,0572,6673,74
01.07.202073,8375,2773,5474,49
02.07.202074,9275,6274,5875,12
06.07.202075,5676,375,2375,88
07.07.202075,3375,9874,9475,06
08.07.202074,9875,2973,8874,3
09.07.202074,3274,7172,5173,13
10.07.202073,1873,7672,8573,16
13.07.202073,4274,9373,1673,76
14.07.202073,9474,9673,7674,61
15.07.202075,5676,2575,1775,75
16.07.202076,0776,175,0975,71
17.07.202076,0276,5275,6276,16
20.07.202076,1676,4775,3975,72
21.07.202076,0276,475,1375,22
22.07.202075,6376,0574,3975,12
23.07.202075,4775,5273,9174,43
24.07.202074,2374,3772,8173,52
27.07.202072,8675,4672,7675,26
28.07.202075,5176,4875,375,99
29.07.202075,5776,0375,0875,66
30.07.202075,0775,674,0275,32
31.07.202077,1377,8875,4776,51
03.08.202078,3379,9178,0678,7
04.08.202078,7178,7177,377,87
05.08.202078,2678,6477,3877,85
06.08.202077,6778,5676,8477,28
07.08.202077,0477,2576,3177,25
10.08.202077,2577,4476,5777,15
11.08.202077,9578,0776,8877,15
12.08.202077,5979,0677,5678,84
13.08.202078,3179,7478,279,66
14.08.202079,580,5179,379,6
17.08.202080,3681,2280,1180,82
18.08.202080,9481,0679,8880,63
19.08.202080,6381,7380,6381,08
20.08.202080,8681,3580,4681,08
21.08.202081,1481,2280,2181,03
24.08.202081,2481,580,5581,45
25.08.202081,9282,2881,2481,7
26.08.202081,3581,780,7381,56
27.08.202081,4882,1681,1381,83
28.08.202081,8981,8980,9681,67
31.08.202081,6281,9481,1881,31
01.09.202081,3881,8180,0280,51
02.09.202080,5583,1680,3582,89
03.09.202083,6183,7280,9981,52
04.09.202081,5782,8580,3481,28
08.09.202081,9581,9579,1479,46
09.09.202079,8881,8379,7780,94
10.09.202080,7980,9479,4179,69
11.09.202079,9480,9479,8980,55
14.09.202080,2981,1479,8480,25
15.09.202080,7981,2179,7680,3
16.09.202080,5782,0980,5781,59
17.09.202081,4181,7880,5381,66
18.09.202081,5982,2980,9981,82
21.09.202080,9781,3778,2779,27
22.09.202079,2479,6978,3879,09
23.09.202079,2379,9278,7478,79
24.09.202078,2879,678,0579,29
25.09.202078,3379,377879,08
28.09.202079,3379,8178,7278,91
29.09.202078,8379,2977,978,09
30.09.202078,4479,4578,2179,09
01.10.202079,3179,4777,4777,85
02.10.202077,0477,9476,7177,04
05.10.202077,4577,7576,8777,46
06.10.202077,3677,3775,8275,93
07.10.202076,3776,6275,8176,32
08.10.202076,6578,0376,4376,74
09.10.202077,1277,3276,3376,63
12.10.202076,7776,9776,276,63
13.10.202076,5777,1776,3276,96
14.10.202077,0977,1776,3576,77
15.10.202076,0976,2275,1275,39
16.10.202075,6176,5775,4376,12
19.10.202076,476,7574,6975,01
20.10.202075,375,374,4574,63
21.10.202074,6275,1974,474,44
22.10.202074,4775,7674,4775,53
23.10.202075,5876,8775,5876,12
26.10.202075,6476,0974,6275,18
27.10.202075,2676,574,3774,37
28.10.202073,5574,1272,4972,64
29.10.202072,6373,0371,272,36
30.10.202071,8872,3670,571,71
02.11.202072,973,2872,1273,14
03.11.202073,8774,5973,1973,35
04.11.202076,2279,0475,8476,87
05.11.202078,2579,0576,776,72
06.11.202075,7677,3775,7676,63
09.11.202080,8481,2176,6276,76
10.11.202077,9878,2177,2577,34
11.11.202078,0778,0776,8477,29
12.11.202076,8177,2475,3676,15
13.11.202076,5178,0576,0277,32
16.11.202077,4578,087676,45
17.11.202077,2978,1576,6777,71
18.11.202077,6578,1676,576,52
19.11.202077,0277,0275,6476,65
20.11.202076,7377,0576,0276,71
23.11.202076,8677,3975,6976,55
24.11.202076,377,1375,9776,42
25.11.202076,4276,7275,976,34
27.11.202076,5776,9375,8676,15
30.11.202076,2876,875,7276,65
01.12.202077,1978,6377,0677,76
02.12.202078,1378,8977,5178,03
03.12.202078,1378,1677,0677,66
04.12.202077,3778,1577,3478,13
07.12.202078,2579,5978,2478,68
08.12.202078,4779,8578,4479,31
09.12.202079,9279,9878,779,59
10.12.202079,7780,0478,8879,13
11.12.20207979,5478,6879,1
14.12.202078,7979,2276,3276,59
15.12.202076,7677,2776,2876,74
16.12.202076,557775,9576,12
17.12.202076,6576,8275,9876,11
18.12.202076,0176,4574,875,83
21.12.202075,1475,6474,1275,6
22.12.202075,3276,2774,675,73
23.12.202075,8976,6975,8776,05
24.12.202076,2876,6976,1676,42
28.12.202076,977,3776,4176,71
29.12.202077,0477,877,0177,64
30.12.202077,8677,9376,876,84
31.12.202076,8978,1376,6478