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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 89,6625
KAPANIŞ 89,7913

En Düşük

DÜŞÜK 72,88

En Yüksek

YÜKSEK 112,89
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202276,5876,9475,3576,87
04.01.202276,477,2775,8977,01
05.01.202277,2679,8177,2678,88
06.01.202278,7979,5877,9578,83
07.01.202278,8680,5378,4680,3
10.01.202280,5482,4579,6782,37
11.01.202282,4282,5680,6581,67
12.01.202281,0881,4280,6781,2
13.01.202280,9381,7280,3381,32
14.01.202281,681,8580,7781,38
18.01.202281,182,1680,8181,54
19.01.202280,9881,9880,4881,29
20.01.202280,7381,8680,5280,75
21.01.202281,2781,5279,2479,98
24.01.202279,7780,1176,6578,83
25.01.202278,4279,7877,7879,46
26.01.202279,3980,3478,7379,14
27.01.202278,4281,678,4280,58
28.01.202279,5480,9979,1880,9
31.01.202281,0281,7280,881,48
01.02.202281,9682,1281,0881,92
02.02.202281,882,381,2682,01
03.02.202281,6581,878,479,01
04.02.202278,5179,5578,278,56
07.02.202278,7978,9277,4477,58
08.02.202277,177,3375,8276,91
09.02.202277,1777,3376,4176,53
10.02.202276,3676,7775,9376,56
11.02.202276,477,976,1776,64
14.02.202276,6376,775,1176,47
15.02.202277,5178,1977,3277,81
16.02.202277,277,876,9377,22
17.02.202276,8576,937676,36
18.02.202276,3276,8675,8976,37
22.02.202276,4676,8675,6175,95
23.02.202276,1976,4475,6275,84
24.02.202275,175,3272,8873,51
25.02.202274,277,2974,1776,32
28.02.202275,8376,7674,7876,58
01.03.202276,577,7675,9576,34
02.03.202276,3177,2276,0676,67
03.03.202276,7777,5476,4177,15
04.03.202276,6877,8676,0277,83
07.03.202277,0178,2976,0877,73
08.03.202277,2578,0976,5676,95
09.03.202277,6278,2277,0577,79
10.03.202277,6378,277,3377,89
11.03.202278,3279,6378,278,26
14.03.202277,978,6177,3177,78
15.03.202277,6879,0177,478,64
16.03.202278,9679,1177,6578,12
17.03.202278,1579,3778,0678,94
18.03.202279,1879,7478,6379,11
21.03.202279,6780,4578,9179,06
22.03.202279,2779,7878,7779,3
23.03.202279,380,5879,2379,73
24.03.202280,0480,6779,7280,41
25.03.202280,5981,3880,4581,34
28.03.202281,3781,6780,7381,21
29.03.202281,6681,7680,7481,57
30.03.202281,8482,781,6782,4
31.03.202282,983,3881,9482,05
01.04.202282,1983,5881,6483,52
04.04.202283,583,8982,7383,49
05.04.202283,6685,4383,5183,72
06.04.202284,3685,5684,1284,97
07.04.202285,7587,1184,9686,8
08.04.202286,6487,8486,2687,68
11.04.202288,3289,4886,1886,63
12.04.20228686,5585,2285,63
13.04.202285,886,2484,8386,13
14.04.202286,1387,5185,4186,91
18.04.202286,4287,4585,6886,07
19.04.202285,9786,0985,1285,79
20.04.202285,5286,8285,4886,46
21.04.202286,4187,2385,3986,23
22.04.202285,8686,1484,584,59
25.04.202284,5985,8183,5385,44
26.04.202285,7686,284,3984,48
27.04.202284,385,1383,684,41
28.04.202285,7589,378588,58
29.04.202288,6690,0188,0988,69
02.05.202288,7288,8486,6387,65
03.05.202286,9988,2486,4387,1
04.05.202286,5788,7786,3688,52
05.05.202288,4288,6687,0388,01
06.05.202287,7488,9287,4888,39
09.05.202287,588,0686,9187,64
10.05.202288,1289,2987,2787,81
11.05.202287,4290,8187,4289,19
12.05.202289,8590,8588,3690,83
13.05.202290,791,0589,2690,41
16.05.202290,7992,8790,6892,32
17.05.202292,3194,5691,5193
18.05.202292,5693,1691,7792,1
19.05.202291,2592,6190,8892,09
20.05.202292,4594,0892,4593,55
23.05.202293,5994,9293,493,83
24.05.202294,2594,893,5794,64
25.05.202294,3694,7693,1493,75
26.05.202294,2494,259192,31
27.05.202292,2893,1191,7593,08
31.05.202291,9192,6290,8792,03
01.06.202291,6791,9390,0491,14
02.06.202291,1391,1488,7490
03.06.202289,7490,6889,6889,91
06.06.202290,1790,6689,6989,84
07.06.202290,1590,8289,5890,48
08.06.202290,5890,6589,2789,48
09.06.202289,2589,7987,9288
10.06.202287,1788,0486,7187,18
13.06.202285,7186,5184,6385
14.06.202284,7785,0483,8784,5
15.06.202284,5685,3783,7584,63
16.06.202283,7785,1983,0584,89
17.06.202284,6485,7683,3984,62
21.06.202286,0588,3685,2788,03
22.06.202288,0490,3488,0389,16
23.06.20229092,1589,5692
24.06.202293,2593,7991,793,13
27.06.202293,295,7293,0594,41
28.06.202294,1194,3391,4791,89
29.06.202292,3192,9891,8992,51
30.06.202291,6592,990,9191,17
01.07.202291,392,4990,3992,42
05.07.202292,4492,9590,5392,64
06.07.202293,3194,5192,793,13
07.07.202292,9493,9592,5593,01
08.07.202292,9193,8292,4192,78
11.07.202292,8894,7892,8394,3
12.07.202293,7894,2493,1493,6
13.07.202293,5994,3693,0293,77
14.07.202292,5594,0692,0693,88
15.07.202294,8595,3594,3794,96
18.07.202294,995,191,9292,34
19.07.202293,1593,3992,1292,36
20.07.202292,3692,4389,2289,65
21.07.202289,1590,4188,9190,14
22.07.202290,1190,4589,4690,11
25.07.202290,290,7389,7590,53
26.07.202291,491,9590,691,29
27.07.202290,591,3790,0191,23
28.07.202291,0491,1387,4289,94
29.07.202290,0891,0888,2889,34
01.08.202289,3490,0288,3588,53
02.08.202289,0689,5987,5587,61
03.08.202287,2588,0286,7687,62
04.08.202287,8187,8986,6486,82
05.08.202286,5387,5386,0287,41
08.08.202287,388,7886,9288,49
09.08.202288,7590,2486,8189,52
10.08.202290,0390,1388,1989,19
11.08.202287,8189,8287,3688,93
12.08.202288,9991,0388,9591,02
15.08.202290,8390,8489,8990,6
16.08.202289,9690,989,8790,59
17.08.202290,3491,8990,391,04
18.08.202291,591,8490,5391,4
19.08.202291,5593,0291,5392,08
22.08.202291,8192,2291,0191,16
23.08.202290,8890,9989,7290,2
24.08.202290,290,3289,5490,01
25.08.202290,5190,5189,0790,27
26.08.202290,2890,7489,0989,26
29.08.202288,838987,5687,59
30.08.202287,4787,5786,5886,88
31.08.202287,0487,1385,1685,36
01.09.202285,6487,4685,3687,15
02.09.202287,2487,7885,8886,23
06.09.202286,5887,2786,1686,42
07.09.202286,568785,0786,87
08.09.202286,587,4586,1387,42
09.09.202287,5988,1787,2787,34
12.09.202288,1389,1787,8288,16
13.09.202287,3287,6186,1186,28
14.09.20228787,6486,3886,95
15.09.202287,1587,4386,286,75
16.09.202286,687,8786,487,72
19.09.202286,8586,9485,6486,64
20.09.202286,0786,4585,5986
21.09.202286,2586,584,5284,53
22.09.202284,5588,1584,5587,51
23.09.202287,488,0186,0986,78
26.09.202286,1286,7185,2986,18
27.09.202286,8287,6385,6785,84
28.09.202286,9987,2586,286,78
29.09.20228787,4286,2386,64
30.09.202287,2587,6286,186,12
03.10.202286,7287,986,0287,55
04.10.202287,5488,658788,39
05.10.202288,5888,7888,0288,39
06.10.202287,7688,0187,2387,44
07.10.202287,8888,387,1287,6
10.10.202289,9391,5989,7190,48
11.10.202290,4391,9890,291,05
12.10.202291,2591,7290,3790,42
13.10.202289,592,7289,2792,49
14.10.202292,2793,3691,7492,18
17.10.202292,8494,3792,4594,12
18.10.202294,4295,3294,0294,61
19.10.202294,9194,9193,193,26
20.10.202293,293,492,3692,94
21.10.202292,8495,9692,6495,67
24.10.202296,4598,4296,2797,37
25.10.202296,8698,2996,3597,71
26.10.202298,2999,289898,41
27.10.202299,84101,599,599,74
28.10.2022100,24101,1498,55100,77
31.10.202299,95101,3699,31101,2
01.11.2022100,65101,0798,9599,76
02.11.202299,65101,0398,9899,4
03.11.20229999,249898,75
04.11.20229999,3897,9699,2
07.11.202298,5100,3697,67100,07
08.11.2022100,07101,9799,53101,5
09.11.2022101,3103,76101,28101,59
10.11.2022102,7102,81100,6101,89
11.11.2022100,53100,8197,3397,96
14.11.202298,7101,6998,7100,35
15.11.2022100,4100,7498,7199,6
16.11.202299,58100,899,4999,93
17.11.2022100,41102,35100,27102,31
18.11.2022102,63104,6102,63104,23
21.11.2022105105,87104,23105,61
22.11.2022106,13107,1106,05106,9
23.11.2022106,75107,3106,3106,82
25.11.2022106,56107,5106,56107,5
28.11.2022107,13108,9107,13108,45
29.11.2022108109,06107,55108,84
30.11.2022108,7110,33107,63110,12
01.12.2022109,75110,98108,77109,8
02.12.2022109110,09108,71110,04
05.12.2022109,81110,23109,21110,01
06.12.2022110,36110,76108,42108,93
07.12.2022109,15110,71109110,09
08.12.2022110,28111,02110,12110,85
09.12.2022110,98111,37108,75108,78
12.12.2022107,93109,1107,32108,97
13.12.2022111,26111,26109110,91
14.12.2022110,52112,17110,04111,55
15.12.2022110,24110,77109,23109,63
16.12.2022109,24109,7108,27109,2
19.12.2022109,19110,1108,77109,44
20.12.2022109,94110,66109,16109,71
21.12.2022110,1111,19109,54111,11
22.12.2022110,9111,69110,21111,24
23.12.2022111,25112,13110,87111,86
27.12.2022112,41112,59111,53112,12
28.12.2022112,89112,89111,06111,08
29.12.2022111,39111,7110,75110,82
30.12.2022111,23111,42110,12110,95