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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 118,5043
KAPANIŞ 118,3946

En Düşük

DÜŞÜK 94,48

En Yüksek

YÜKSEK 134,63
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2024109,16113,32109,16113,24
03.01.2024114,27115,9114,16114,77
04.01.2024115,92117,65115,86117,01
05.01.2024117,1117,45116,64117,22
08.01.2024117,59117,89116,18117,38
09.01.2024117,51119,94117,21118,43
10.01.2024118,19119,17117,74118,86
11.01.2024118,8118,9117,08118,43
12.01.2024118,07118,67117,65118,63
16.01.2024118,49119,34117,94118,49
17.01.2024119,18119,4117,61118,13
18.01.2024117,65118,62116,62118,54
19.01.2024118,21119,02117,72118,89
22.01.2024119,04119,97118,86119,43
23.01.2024118,14119,99117,27119,84
24.01.2024119,7119,95118,44118,88
25.01.2024118,66120,18118,66120,13
26.01.2024120,51121,02120,08120,82
29.01.2024121,35121,46120,49121,28
30.01.2024121,28121,76120,18121,66
31.01.2024122,53122,85120,5120,78
01.02.2024123,65126,43122,77126,38
02.02.2024126,71127,56126,11126,41
05.02.2024126,98127,8125,7126,18
06.02.2024126,61127,52126,07126,88
07.02.2024126,9128,06126,5127,47
08.02.2024127,32127,48125,95126,61
09.02.2024126,22126,69125,04125,45
12.02.2024125125,48124,4125,34
13.02.2024125,98126,86124,48125,43
14.02.2024125,61126,03124,82125,82
15.02.2024125,97127,23125,95126,54
16.02.2024126,5128,09126,17127,79
20.02.2024128,13129,29127,21127,37
21.02.2024127,44128,16126,8128,12
22.02.2024128,15129,72127,65129,26
23.02.2024129,79130,24128,86129,45
26.02.2024129,38129,7128,47128,84
27.02.2024128,26129,16127,8129,03
28.02.2024129,34129,4127,7128,19
29.02.2024128,1128,85127,06127,15
01.03.2024126,87127,85126,42126,96
04.03.2024124,46126,54123,29124,05
05.03.2024124,68125,04122,39122,83
06.03.2024122,84124,76122,51123,75
07.03.2024123,36124,53122,82123,99
08.03.2024123,23124,04122,06123,5
11.03.2024124,65124,65121,84122,77
12.03.2024123123,21121,43122,66
13.03.2024123,16123,21120,8122,16
14.03.2024121,32121,32119,66120,51
15.03.2024119,84121,94119,23121,52
18.03.2024121,85122,51121,13121,44
19.03.2024121,44122,26120,43122,2
20.03.2024121,28123,91120,38123,85
21.03.2024123,69124,19123,06123,62
22.03.2024123,79124,49123,22123,85
25.03.2024124,08125,58123,77125,31
26.03.2024125,78126,08124,85125,52
27.03.2024132,87133,1130,11131,75
28.03.2024132132,42131,08131,95
01.04.2024131,68131,93130,11130,99
02.04.2024130,1130,76129,28130,35
03.04.2024130,35132,3129,43129,9
04.04.2024130,83130,94127,34127,66
05.04.2024127,65128,6127127,99
08.04.2024127,64127,92125,88126,56
09.04.2024126,58127125,51126,71
10.04.2024125,86127125,05126,75
11.04.2024126,55127,14125,46126,15
12.04.2024127,04127,11125,1125,74
15.04.2024126,69127,82125,87126,19
16.04.2024126,56126,8125,03125,06
17.04.2024125,67126,19124,71125,37
18.04.2024125,52125,52124,5125,23
19.04.2024125,65126,12124,89125,78
22.04.2024126,71128,08126,22126,94
23.04.2024128,1128,1126,74126,88
24.04.2024126,82127,59125,35127
25.04.2024129,69132,8128,76130,72
26.04.2024130,13131,91130,13131,2
29.04.2024131,72132,2129,33130,12
30.04.2024130,92130,92128,98129,22
01.05.2024128,61129,93127,8128,8
02.05.2024129,06129,69127,99128,26
03.05.2024128,01128,48127,18127,51
06.05.2024127,18127,73126,76127,57
07.05.2024127,1130,43127,07130,38
08.05.2024130,58131,51129,33129,55
09.05.2024128,94130,5128,94130,23
10.05.2024130,82130,88129,95130,06
13.05.2024129,51129,71128,02129,29
14.05.2024129,2129,2128,03128,66
15.05.2024128,88131,97128,72131,73
16.05.2024131,37131,78130,79130,88
17.05.2024130,69131,32129,81131,19
20.05.2024130,81131,74130,65130,99
21.05.2024131,68132,79130,48130,76
22.05.2024130,17131,6130,15131,1
23.05.2024130,9131,92130,31131,09
24.05.2024131,45131,45129,16129,49
28.05.2024128,84129,08125,74126,09
29.05.2024126,14126,45125,28125,9
30.05.2024125,98127,85122,7124,53
31.05.2024125,13126,61124,55125,54
03.06.2024125,77128,95125,77128,42
04.06.2024127,15129,36126,88128,71
05.06.2024128,48129,94128,07129,45
06.06.2024129,16130,93128,9130,52
07.06.2024130,35131,37130,21130,67
10.06.2024130,63131,68129,65131,49
11.06.2024131132,17129,74131,84
12.06.2024132,7132,71130,16130,2
13.06.2024130,02130,12128,59129,37
14.06.2024129,16129,87128,65129,48
17.06.2024128,21128,94127,37127,5
18.06.2024128,27128,73127,09127,99
20.06.2024127,39130,43126,75129,67
21.06.2024130,17131,2129,09130,72
24.06.2024131,27133,31130,93132,96
25.06.2024133,12134,63132,6132,92
26.06.2024133,38133,43131,49131,5
27.06.2024131,99132,29126,78129,82
28.06.2024129,54130,97120,87123,8
01.07.2024125,38129,19125,1127,9
02.07.2024128,21128,24126,66127,72
03.07.2024127,69127,94125,3125,85
05.07.2024126,53126,6124,91126,45
08.07.2024126,8127,46125,33125,78
09.07.2024125,24126,1123,7126,04
10.07.2024125,88127,48125,83127,3
11.07.2024127,61129,12127,59128,97
12.07.2024129,4129,93127,32127,76
15.07.2024128128,34127,2128,12
16.07.2024127,87129,03125,2125,44
17.07.2024125,47126,69124,56125,89
18.07.2024125,3125,6122,37124,25
19.07.2024125,3126,99125,18125,77
22.07.2024125,95126,49125,03125,69
23.07.2024124,99125,62124,18124,38
24.07.2024124,97126,17124,68125,92
25.07.2024126,03127,85125,71125,85
26.07.2024127,24128,73125,05125,26
29.07.2024125,78127,99124,92127,78
30.07.2024123,48123,94113,91115,25
31.07.2024116117,84112,22113,13
01.08.2024113,13114,47111,41113,82
02.08.2024115,16117,3114,36115,2
05.08.2024114,95115,12111,34112,31
06.08.2024112,3113,08110,92111,15
07.08.2024111,68112,55110,72112,49
08.08.2024112,92114,23112,57113,92
09.08.2024113,78114,72112,87114,55
12.08.2024114,71114,71113,11113,48
13.08.2024113,57114,87112,84114,39
14.08.2024113,66113,93111,51113,58
15.08.2024114,17114,5112,57113,31
16.08.2024113,61113,72112,62113,67
19.08.2024113,66114,6113,31114,42
20.08.2024114,76115,3114,55115,14
21.08.2024114,78116,6114,55116,03
22.08.2024116,3116,72115,22116,55
23.08.2024116,8116,81115,92116,6
26.08.2024116,73117,9116,16116,27
27.08.2024116,27116,62115,25116,5
28.08.2024116,6118,02116,24117,4
29.08.2024117,93118,4116,79117,46
30.08.2024117,27118,75117,15118,45
03.09.2024118,26118,84116,42116,58
04.09.2024116,66116,73114,47115,8
05.09.2024116,61120,07116,35118,59
06.09.2024119,1120,3117,65117,84
09.09.2024113,15116,9112,41115,41
10.09.2024115,21116,09113,33115,33
11.09.2024114,94115,89114,27114,71
12.09.2024114,47115,51114,04115,25
13.09.2024116,09116,77115115,86
16.09.2024115,8118,37115,8117,96
17.09.2024118,97119,14117,73118,29
18.09.2024118,2119,38117,87118,64
19.09.2024118,9119,2116,29117,23
20.09.2024117,27117,5116,41117,17
23.09.2024117,2118,16115,52115,63
24.09.2024115,85116,26114,32114,96
25.09.2024115,3116,02114,62114,73
26.09.2024113,88114112,93113,09
27.09.2024113,17114,34113113,69
30.09.2024113,61114,01112,7113,56
01.10.2024113,96114,79113,11114,74
02.10.2024114,55114,6111,98112,08
03.10.2024111,82112,08109,83110,18
04.10.2024109,49110,3109,39109,77
07.10.2024109,7110,98108,18108,59
08.10.2024107,97108,75107,81108,52
09.10.2024108,41110,3108,2110,27
10.10.2024110,7110,83109,17109,4
11.10.2024109,1109,92107,9109,73
14.10.2024109,43110,07108,68109,69
15.10.2024109,96111,58109,89111,53
16.10.2024111111,2109,02110,42
17.10.2024110,14110,19109,5109,75
18.10.2024109,9109,92108,56108,7
21.10.2024109,08109,17106,18106,34
22.10.2024105,91106,9105,71106,64
23.10.2024106,74107,36106,2106,38
24.10.2024106,05106,62105,26105,88
25.10.2024106,49106,49103,86103,98
28.10.2024104,6105103,93104,23
29.10.2024104,32105,11103,7103,73
30.10.2024103,46105102,9104,83
31.10.2024100,93103,2398,6102,32
01.11.2024101,78102,72101,21101,88
04.11.2024102102,53100,95101,87
05.11.2024101,36101,73100,52101,65
06.11.2024103,18103,23100,6100,73
07.11.2024101,44101,69100,85101,17
08.11.2024101,48103,23101102,92
11.11.2024102,53103,4100,46100,73
12.11.2024100,76100,7798,598,58
13.11.202498,5199,4597,998,5
14.11.202499,1899,497,9598,36
15.11.202497,9297,9294,4896,31
18.11.202496,5697,2995,4296,56
19.11.202496,7397,5595,2696,54
20.11.202496,9898,8496,6697,44
21.11.202497,72100,4896,9599,86
22.11.2024100,33101,7998,9399,18
25.11.2024100,09101,7499,51101,16
26.11.2024101,48101,899,7101,62
27.11.2024101,65103,45101,64103,12
29.11.2024102,88103,04101,53101,64
02.12.2024101,73101,85100,46100,61
03.12.2024100,75102,45100,62101,85
04.12.2024102,03102,09101,05101,37
05.12.2024101,49104,14101,35103,55
06.12.2024103,61103,95102,69103,09
09.12.2024102,86105,07102,33103,79
10.12.2024103,77103,77100,74101
11.12.2024100,7101,4599,2699,75
12.12.2024101,69103100,12101,25
13.12.2024101,13102,57100,53102
16.12.2024101,25102,28100,05100,06
17.12.202499,9100,899,36100,06
18.12.2024100,19101,598,2798,34
19.12.202498,5699,9497,8299,52
20.12.202498,8399,6897,998,05
23.12.202499,0999,5998,299,37
24.12.202499,2299,6498,899,45
26.12.202499,0999,9498,9299,87
27.12.202499,5100,3599,2499,7
30.12.202499,5799,5798,2798,37
31.12.202498,599,5398,4399,48