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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 76,0169
KAPANIŞ 75,9731

En Düşük

DÜŞÜK 68,38

En Yüksek

YÜKSEK 91,4
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202178,1978,2776,1777,2
05.01.202176,9277,6176,277,33
06.01.202176,8478,8976,5878,55
07.01.202178,7180,4578,2680,12
08.01.202180,4580,4578,7179,17
11.01.202179,6281,6279,3881,05
12.01.202181,1681,1878,7179,23
13.01.202179,579,578,478,51
14.01.202178,5978,9578,0778,35
15.01.202178,0479,6277,7779,5
19.01.202179,698078,8279,32
20.01.202179,3879,6778,4478,63
21.01.202178,0178,4877,277,41
22.01.202177,1377,6577,0177,22
25.01.202176,9677,4276,3477,38
26.01.202177,3877,3876,4176,52
27.01.202176,1576,3573,2773,49
28.01.202173,574,8673,4974,3
29.01.202174,3774,7372,8473,49
01.02.202174,3774,6973,7573,76
02.02.202174,1775,2574,0974,16
03.02.202174,0374,5273,5673,73
04.02.202173,3973,4372,0372,5
05.02.202172,8873,471,9172,28
08.02.202172,3272,6571,1971,55
09.02.202171,6171,6870,971,55
10.02.202171,8271,8871,0871,41
11.02.202171,3371,6170,7871,27
12.02.202171,2571,6271,0871,51
16.02.202171,8771,9270,670,8
17.02.20217172,5370,9172,03
18.02.202171,7772,3571,5571,91
19.02.202171,937270,8170,86
22.02.202171,0471,5770,371,45
23.02.202171,7972,437171,08
24.02.202171,3271,7770,9371,1
25.02.202170,7671,5170,6471,15
26.02.202170,9871,2469,1769,24
01.03.202169,8169,9868,8369,02
02.03.202169,4570,0769,0469,46
03.03.202169,4470,369,0569,89
04.03.202169,7869,9168,3868,82
05.03.202169,147068,6669,73
08.03.202170,9172,0569,9970,72
09.03.202171,0971,9570,6870,69
10.03.202171,2971,7370,6671,29
11.03.202171,4171,8671,1271,16
12.03.202170,5971,4170,5571,13
15.03.202171,997371,5972,69
16.03.202172,6173,5872,673,24
17.03.202173,1673,972,4473,71
18.03.202173,6774,5673,6273,68
19.03.202173,6674,6172,4973,91
22.03.202172,2874,3772,0373,91
23.03.202173,5173,7372,572,73
24.03.202172,5373,1272,3872,7
25.03.202172,8773,0571,8172,53
26.03.202172,6173,8772,3273,79
29.03.202173,7374,8973,5874,66
30.03.202174,3774,4573,2273,38
31.03.202173,5274,0773,0873,51
01.04.202173,5773,8673,2573,51
05.04.202173,9274,2973,2173,42
06.04.202173,3473,3672,1272,27
07.04.202172,5472,8572,272,58
08.04.202172,5472,8571,7871,98
09.04.20217272,8371,9272,76
12.04.202172,8273,0472,4572,68
13.04.202172,4473,1972,3472,88
14.04.202172,7573,2272,4972,85
15.04.202172,5273,7472,5273,1
16.04.202173,6674,1473,2573,87
19.04.202174,0974,1773,3974,05
20.04.202174,0775,4674,0774,92
21.04.202175,2675,875,0175,55
22.04.202175,3375,3973,9674,34
23.04.202174,2474,5773,8674,26
26.04.202174,2474,2973,7173,93
27.04.202173,8274,3273,6373,76
28.04.20217474,473,2973,51
29.04.202171,9972,2269,4670,26
30.04.202170,1671,5970,0771,04
03.05.202170,8172,4970,7772,45
04.05.202172,5472,9172,0172,46
05.05.202172,5674,1272,5674,09
06.05.202173,8474,2473,1274,17
07.05.202174,387574,2774,77
10.05.202175,1675,574,5374,54
11.05.202174,217573,5673,86
12.05.202174,174,8873,7174,37
13.05.202174,2775,3274,0375,03
14.05.202175,3975,4774,5874,65
17.05.202175,0176,4474,9476,16
18.05.202175,6576,0975,2275,69
19.05.202175,2675,7174,3375,67
20.05.202175,2676,2775,2375,96
21.05.202176,2276,6175,475,5
24.05.202175,8375,9575,2975,36
25.05.202175,3375,5773,8673,9
26.05.202173,9574,1573,3973,64
27.05.202173,973,9972,3572,39
28.05.202172,4972,8572,2872,36
01.06.202172,5372,671,5471,69
02.06.202171,8172,5571,7772,34
03.06.202173,227472,973,91
04.06.202174,274,4873,974,11
07.06.202174,1474,272,7872,8
08.06.202172,9573,1772,0872,4
09.06.20217374,372,9574,04
10.06.202175,2376,4774,7476,14
11.06.202176,7176,8675,676,27
14.06.202175,7475,874,8875,45
15.06.202175,575,7774,7275,7
16.06.202176,2277,5576,1976,61
17.06.202176,3477,4775,9977,23
18.06.202176,7477,2276,1676,61
21.06.202176,8977,2976,5576,75
22.06.202176,5976,7476,0176,19
23.06.202175,8576,2675,5575,58
24.06.202175,7376,6475,7376,36
25.06.202176,0677,9776,0577,2
28.06.202177,2577,7476,7976,86
29.06.20217777,3376,8277,21
30.06.202177,478,0977,2377,77
01.07.202177,6578,1577,5177,99
02.07.202178,0478,7777,7678,6
06.07.202178,1478,3577,5678,11
07.07.202178,4178,6178,1378,56
08.07.202177,7778,377,3178,12
09.07.202178,4278,6977,9477,99
12.07.202177,5578,4377,3977,55
13.07.202177,477,7777,2477,61
14.07.202177,677,7276,8877,62
15.07.202177,6278,0477,2177,9
16.07.202178,0178,3877,6378,02
19.07.202177,8178,3476,1577,05
20.07.202177,1978,1375,9576,17
21.07.202176,3276,4675,6476,39
22.07.202176,676,7976,0876,53
23.07.202176,877,6876,7377,54
26.07.202177,4677,6176,9677,24
27.07.202177,1778,1376,7477,85
28.07.202177,8678,6777,4778,33
29.07.202177,5577,9276,8176,93
30.07.202177,1277,7676,7776,87
02.08.202176,9377,2676,1476,18
03.08.202176,3676,8176,1976,41
04.08.202176,4976,4975,4675,48
05.08.202175,5275,6974,9375,59
06.08.202175,6275,6674,9975,44
09.08.202175,8576,227575,32
10.08.202175,1575,3674,8275,19
11.08.202175,5875,7775,1475,21
12.08.202175,1276,0675,0676,04
13.08.202176,3676,7776,2276,72
16.08.202176,7378,0176,6477,93
17.08.202177,979,0677,8378,83
18.08.202178,8879,0777,7577,79
19.08.202177,7179,1477,7178,46
20.08.202178,5379,278,2278,68
23.08.202179,1179,2378,3478,38
24.08.202178,2778,2777,5477,72
25.08.202177,8177,8176,477,07
26.08.202177,1177,3276,5176,57
27.08.202176,8176,9776,1776,3
30.08.202176,376,8476,2176,5
31.08.202176,7977,176,0376,29
01.09.202176,2276,875,8376,18
02.09.202176,4877,1476,1777,12
03.09.202177,2677,3876,6977,26
07.09.202176,5976,8775,1775,98
08.09.202175,9775,9774,875,36
09.09.202175,1975,1973,673,82
10.09.202173,9874,2173,1273,45
13.09.202173,7773,8372,8673,18
14.09.202173,0573,1472,0672,11
15.09.202172,0873,1571,8872,81
16.09.202173,0273,0271,6971,97
17.09.202171,197270,8971,68
20.09.202171,1672,6171,1271,93
21.09.202172,4872,6871,7771,97
22.09.202172,3372,4171,8672,04
23.09.202172,6874,0472,5773,05
24.09.202173,5974,6373,3573,61
27.09.202173,5174,2773,3473,36
28.09.202173,5573,8272,6673,32
29.09.202173,6175,773,5875,09
30.09.202175,5876,6575,175,11
01.10.202181,5684,3480,6381,4
04.10.202184,1784,5682,4283,1
05.10.202182,7883,3981,381,6
06.10.202181,581,6880,1580,66
07.10.202181,5482,6781,0381,94
08.10.202181,6781,880,5380,63
11.10.202181,6481,6479,8779,93
12.10.202180,1880,1879,2579,59
13.10.202179,5979,6678,7878,95
14.10.202178,9779,6777,9878,33
15.10.202178,279,0677,9878,33
18.10.202178,7478,7477,1177,15
19.10.202178,7379,5278,1179,49
20.10.202179,3281,2579,3181,07
21.10.202181,1181,2680,2881,17
22.10.202181,1581,4880,8881,15
25.10.202181,0381,7279,9581,66
26.10.202181,982,3681,7182,25
27.10.202182,4882,4881,381,54
28.10.202183,3886,8683,1786,55
29.10.202186,4988,4686,1788,05
01.11.202188,0588,6387,2987,84
02.11.202188,2390,4287,4889,02
03.11.202188,7789,4288,2188,68
04.11.202190,3791,489,2790,54
05.11.202182,298481,3581,61
08.11.202180,4182,8879,8882,68
09.11.202183,6283,7181,9182,72
10.11.202183,3184,0282,784,01
11.11.202183,9284,2683,5384,02
12.11.202183,8484,283,0584
15.11.202184,1584,1883,483,69
16.11.202183,6784,6983,2584,11
17.11.202184,3784,6782,5982,6
18.11.202182,383,1482,0283,05
19.11.202182,3782,7580,6280,7
22.11.20218182,0780,5481,64
23.11.202181,4983,5981,3482,8
24.11.202182,882,981,9682,28
26.11.202178,7379,9377,1179,16
29.11.202176,4277,57474,89
30.11.202174,7575,0373,8474,91
01.12.202175,5376,9174,3974,44
02.12.202174,3874,7873,373,89
03.12.202174,0974,2572,6673,34
06.12.202173,373,8572,873,42
07.12.202172,0372,7271,572,28
08.12.202172,5473,4172,0873,21
09.12.202173,4473,5672,6972,86
10.12.202173,1273,2372,2572,62
13.12.202172,3773,4571,9773,42
14.12.202172,3674,0472,1673,72
15.12.202173,7175,3973,7175,29
16.12.202175,576,5375,2775,91
17.12.202176,5677,7475,575,69
20.12.202175,776,574,9576,41
21.12.202176,2576,2874,8975,54
22.12.202175,4476,5675,1376,16
23.12.202176,376,375,3575,73
27.12.20217676,6175,7776,57
28.12.202176,6877,1476,2176,81
29.12.202176,877,1876,4776,95
30.12.202177,1277,6176,9777,14
31.12.202177,1477,5576,6276,64