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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 87,1888
KAPANIŞ 87,2372

En Düşük

DÜŞÜK 73,31

En Yüksek

YÜKSEK 107,59
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2025100,28100,3598,8399,17
03.01.202599,3499,7598,6999,14
06.01.202598,77100,3398,4299,72
07.01.2025100,13102,97100,05101,02
08.01.2025100,7100,7798,0599,85
10.01.202599,21100,4198,8199,25
13.01.202599,46101,1698,99100,98
14.01.2025101,26101,4999,0199,65
15.01.2025100,1100,8299,61100,09
16.01.2025100,44100,999,95100,7
17.01.2025100,47100,4797,9297,92
21.01.202598,0898,2795,7696,24
22.01.202595,969795,1595,68
23.01.202596,1197,1695,2296,63
24.01.202596,7997,195,4195,55
27.01.202596,6398,6295,9897,94
28.01.202597,3598,8896,5997,45
29.01.202597,4299,1597,3998,28
30.01.202599,4199,4198,2398,95
31.01.202599,1100,0698,5898,82
03.02.202598,13100,159899,79
04.02.20258991,2387,3390,74
05.02.202590,3990,748889,67
06.02.202589,4189,5787,8488,05
07.02.202587,5288,687,1287,28
10.02.202587,287,9886,2786,4
11.02.202586,0686,9985,7386,54
12.02.202586,0786,6785,6185,67
13.02.202585,5985,784,3184,42
14.02.202584,4284,7882,0983,01
18.02.202581,1383,5981,0483,29
19.02.202583,2485,6382,8585,6
20.02.202585,987,785,987,68
21.02.20258889,5387,0189,5
24.02.202589,7191,8588,9391,27
25.02.202591,7593,0690,4491,43
26.02.202591,391,3788,8689,38
27.02.202589,3590,9789,2590,58
28.02.202590,7192,3590,7192,25
03.03.202591,7893,2191,7893,15
04.03.202593,5795,3692,3292,56
05.03.202591,0893,4590,593,19
06.03.202593,1394,0591,7894
07.03.202594,2697,3793,8594,65
10.03.202594,699794,6995,23
11.03.202594,9895,3893,5894,73
12.03.202594,0794,492,8693,35
13.03.202593,496,3493,494,71
14.03.202594,2894,8893,4594,57
17.03.202593,6595,393,0894,79
18.03.202595,2395,4193,8494,72
19.03.202595,2595,4393,6494,02
20.03.20259495,1693,6894,73
21.03.202594,5894,6893,0793,11
24.03.202592,993,1191,5692,31
25.03.202592,3192,3187,0887,87
26.03.202588,2489,3287,3188,11
27.03.202588,588,5687,3887,6
28.03.202588,290,1487,6789,23
31.03.202589,2590,2788,3789,76
01.04.202589,7589,7586,6187,12
02.04.202586,8887,0785,3286,6
03.04.202588,7388,986,2686,39
04.04.202586,1286,2781,0881,47
07.04.202581,0183,2179,381,18
08.04.202583,2183,2777,5478,95
09.04.202576,7681,997681,91
10.04.202580,6181,1275,9677,55
11.04.202577,8779,4476,3579,18
14.04.202580,0280,0278,3679,17
15.04.202579,5579,9677,7278,39
16.04.202578,4778,6975,9376,46
17.04.202576,8978,7576,8878
21.04.202578,0878,1976,9977,85
22.04.202578,0379,0477,6678,97
23.04.202578,580,27878,69
24.04.202578,2879,9776,0379,84
25.04.202580,1783,2878,0682,74
28.04.20258383,6882,483,19
29.04.202583,7885,6982,7584,71
30.04.202585,2785,8383,7985,2
01.05.202584,5184,5883,1783,26
02.05.202584,1984,7182,9583,18
05.05.202583,2383,5881,9182,84
06.05.202582,4782,4878,2979,04
07.05.202579,6279,978,7679,12
08.05.202578,578,876,9377,65
09.05.202577,9678,4575,8275,97
12.05.202575,9281,2775,8380,43
13.05.202576,9578,5576,5676,63
14.05.202577,4677,4673,3273,47
15.05.202573,7774,8173,3174,8
16.05.202574,9976,1774,3776,06
19.05.202575,9677,2575,6977,23
20.05.202577,5579,1877,4277,97
21.05.202577,7778,176,8776,98
22.05.202576,7278,3676,6877,84
23.05.202577,5577,977,0877,58
27.05.202578,0278,277,0577,59
28.05.202577,4377,7275,5976,17
29.05.202575,697775,6976,4
30.05.202576,9477,5675,5976,84
02.06.202577,0277,0275,476,25
03.06.20257677,1975,4477,14
04.06.202577,4779,1477,3378,27
05.06.202578,4178,5577,2577,62
06.06.202578,379,4978,2178,97
09.06.202579,6180,4178,6779,33
10.06.202579,3481,8879,3381,35
11.06.202581,3581,6879,9880,32
12.06.202580,1982,1180,0781,82
13.06.202581,6582,4481,4581,71
16.06.202580,8881,3579,7180,96
17.06.202580,2880,778,1978,28
18.06.202578,0580,3177,179,29
20.06.202579,2579,9278,679,06
23.06.202579,2480,2278,9980,16
24.06.202580,3781,4679,0980,32
25.06.202579,6480,1279,1679,67
26.06.202579,8480,2578,3778,83
27.06.202579,0679,5478,1479,1
30.06.202579,2579,3978,3879,16
01.07.202578,9683,0778,681,81
02.07.202582,0682,8181,8982,39
03.07.202582,5582,680,780,93
07.07.202580,9581,5480,1580,9
08.07.202580,9482,3880,3481,37
09.07.202582,3884,4881,8983,71
10.07.202583,648583,1784,02
11.07.202584,0284,1382,2683,36
14.07.202583,4384,383,1183,67
15.07.202583,7884,3681,381,52
16.07.202581,4682,6481,4682,43
17.07.202581,9882,6681,3481,52
18.07.202581,781,9279,8679,96
21.07.202580,1680,3178,9579,31
22.07.202579,8781,7779,8781,61
23.07.202582,6284,1482,4183,98
24.07.202584,284,5183,5284,11
25.07.202584,1685,2283,8484,71
28.07.202584,4784,9783,8784,06
29.07.202579,8582,8976,6682,63
30.07.202582,9183,5881,5281,75
31.07.202580,881,4977,8578,12
01.08.202578,0279,8777,5379,29
04.08.202579,0679,9978,4379,86
05.08.202579,981,1379,5780,79
06.08.202580,2981,3279,2779,44
07.08.202579,6580,8278,6580,37
08.08.202580,1181,1780,1180,69
11.08.202580,9681,6479,6380,03
12.08.202580,4780,9479,6780,3
13.08.202580,7582,8480,282,71
14.08.202582,0183,481,682,76
15.08.202583,7284,7483,3684,21
18.08.202584,2685,1584,0884,22
19.08.202584,3885,884,3884,93
20.08.202585,3186,2584,5584,66
21.08.202584,8887,3284,686,08
22.08.202587,587,8486,7687,37
25.08.202587,2187,3984,9585,31
26.08.202585,5685,5984,6784,99
27.08.202585,0785,4883,8884,07
28.08.202584,2584,2582,6583,21
29.08.202583,4284,2483,2884,12
02.09.202584,585,584,3485,48
03.09.202585,3785,8184,0784,18
04.09.202584,284,418384,05
05.09.202583,7985,2783,2584,71
08.09.202584,1684,3282,8284,09
09.09.202584,1884,884,1384,61
10.09.202584,2784,5783,5484,03
11.09.202584,3485,558485,15
12.09.202584,6285,1882,882,81
15.09.202582,1182,7580,9281,02
16.09.202581,0181,4880,5481,09
17.09.202580,9882,2580,881,14
18.09.202581,2281,6980,8281,53
19.09.202581,8182,48181,51
22.09.202581,7681,9480,2680,4
23.09.202580,0981,1179,6779,96
24.09.202579,980,1179,3379,67
25.09.202579,7879,8877,5877,6
26.09.202578,7678,9677,6978,56
29.09.202578,678,878,0378,58
30.09.202578,428478,483,93
01.10.202585,1990,7585,1990,13
02.10.202589,959188,2289,51
03.10.202589,6390,788,189,19
06.10.202588,8390,3188,5588,8
07.10.202588,6788,9487,1487,61
08.10.202587,9387,9386,286,4
09.10.202586,9687,886,6487,5
10.10.202587,9488,2485,9285,99
13.10.202585,6686,4685,2485,7
14.10.202585,3885,6884,1584,7
15.10.202584,1984,6983,6184,11
16.10.202584,4185,583,683,92
17.10.202583,2884,8983,1684,79
20.10.202585,258785,0386,32
21.10.202586,9687,6786,2387,62
22.10.202587,6888,7987,0187,61
23.10.202587,5688,1186,9187,18
24.10.202587,3388,0687,1187,49
27.10.202587,5188,387,0388
28.10.202588,1188,1186,9387,03
29.10.202586,9587,8486,0786,58
30.10.202584,6287,383,386,28
31.10.202585,4286,4684,5685,98
03.11.202585,7786,182,3482,49
04.11.202582,784,9682,0183,86
05.11.202584,0385,3882,9184,39
06.11.202584,4886,1784,3585,78
07.11.202585,9586,5985,2486,28
10.11.202586,6987,3785,886,75
11.11.202587,3591,0787,2690,95
12.11.202591,4192,9191,1691,45
13.11.202591,3194,2690,992,93
14.11.202592,295,0891,4992,92
17.11.202593,2394,7592,6892,86
18.11.202594,1197,6692,1196,43
19.11.20259697,1494,0995,05
20.11.202594,979693,994,97
21.11.202595,48100,2795,3697,76
24.11.202599,12102,3699,12100,4
25.11.2025100,73105,84100,71105,66
26.11.2025104,6105,75104,2104,63
28.11.2025104,84105,41104,12104,83
01.12.2025104,72105,68101,71101,83
02.12.2025101,53101,8100,31101,03
03.12.2025101,9103,09101,52102,27
04.12.2025102,1102,6100,54100,89
05.12.2025101,4102,0999,1999,72
08.12.202599,3899,6797,8198,93
09.12.202599,3299,8596,0696,89
10.12.202598,0598,1796,4797,62
11.12.202598,4499,1497,5899,01
12.12.202598,96100,6698,32100,3
15.12.202599,99100,9498100,26
16.12.2025100,3100,3496,7998,27
17.12.202598,18100,1498,0699,18
18.12.202599,27101,3798,86100,69
19.12.2025100,6102,2100,11101,09
22.12.2025100,63104,95100,4104,72
23.12.2025104,56105,39104,33105,04
24.12.2025105,37106,95105,28106,45
26.12.2025106,45107,05106,03106,78
29.12.2025106,85107,59106,43106,62
30.12.2025106,73106,88105,64106,06
31.12.2025105,94106,1104,99105,26