Advertisement
Advertisement
U.S. markets open in 8 hours 53 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Merck & Co., Inc. (MRK.BA)

Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
3,475.50+68.50 (+2.01%)
At close: 04:40PM ART
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in ARS
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20223,410.003,562.003,410.003,475.503,475.50417
Jan 14, 20223,400.503,415.503,361.003,407.003,407.0016,023
Jan 13, 20223,400.003,500.003,360.003,403.003,403.001,413
Jan 12, 20223,500.003,500.003,376.503,400.003,400.001,505
Jan 11, 20223,500.003,600.003,400.003,448.003,448.002,561
Jan 10, 20223,500.003,500.003,300.003,490.003,490.001,323
Jan 07, 20223,400.003,410.003,317.503,406.003,406.002,465
Jan 06, 20223,289.003,400.003,270.003,351.503,351.502,633
Jan 05, 20223,200.003,300.003,150.003,288.503,288.506,994
Jan 04, 20223,137.003,276.503,128.003,141.503,141.501,382
Jan 03, 20223,102.003,158.003,088.003,137.503,137.501,927
Dec 30, 20213,194.003,194.003,085.003,101.503,101.506,737
Dec 29, 20213,045.003,150.003,045.003,101.503,101.50381
Dec 28, 20213,100.003,100.003,013.503,040.503,040.501,857
Dec 27, 20213,090.003,153.003,018.503,045.003,045.00729
Dec 23, 20213,160.003,200.003,048.003,083.503,083.503,719
Dec 22, 20213,205.003,208.003,131.503,164.503,164.5042,081
Dec 21, 20213,175.003,175.003,107.003,170.003,170.00914
Dec 20, 20213,124.003,175.003,089.003,175.003,175.00216
Dec 17, 20213,146.003,150.003,095.003,125.003,125.00866
Dec 16, 20213,054.503,103.003,050.003,099.503,099.502,689
Dec 15, 20212,994.003,058.002,990.003,025.503,025.502,554
Dec 14, 20212,925.003,039.002,925.003,027.003,027.001,138
Dec 14, 20210.138 Dividend
Dec 13, 20213,049.503,070.002,956.502,984.002,983.861,383
Dec 10, 20213,065.003,086.003,021.503,030.003,029.86734
Dec 09, 20213,136.503,215.003,057.503,064.503,064.361,137
Dec 07, 20213,202.503,202.503,101.003,123.003,122.862,331
Dec 06, 20213,216.003,250.003,198.003,213.003,212.85381
Dec 03, 20213,220.003,250.003,175.503,208.503,208.351,085
Dec 02, 20213,289.503,290.003,187.503,254.003,253.85725
Dec 01, 20213,283.503,298.003,229.503,290.503,290.352,839
Nov 30, 20213,176.003,211.003,125.503,177.503,177.353,607
Nov 29, 20213,489.503,489.503,115.003,160.503,160.353,712
Nov 26, 20213,450.003,489.503,321.003,454.003,453.841,199
Nov 25, 20213,680.003,680.003,470.003,649.003,648.83145
Nov 24, 20213,637.503,637.503,537.003,560.003,559.84311
Nov 23, 20213,595.503,614.503,505.503,610.003,609.831,789
Nov 19, 20213,510.003,561.003,442.003,506.003,505.84556
Nov 18, 20213,540.003,568.503,482.003,517.503,517.34183
Nov 17, 20213,560.003,600.003,529.003,545.503,545.34513
Nov 16, 20213,630.003,630.003,520.003,555.003,554.84342
Nov 15, 20213,625.503,625.503,481.503,509.503,509.34469
Nov 12, 20213,629.503,650.003,580.003,649.503,649.332,994
Nov 11, 20213,576.003,644.003,548.503,616.503,616.335,157
Nov 10, 20213,500.003,585.003,483.003,556.503,556.343,007
Nov 09, 20213,667.003,667.003,500.003,522.503,522.341,246
Nov 08, 20213,500.003,568.503,458.003,562.503,562.344,628
Nov 05, 20213,860.003,860.003,533.003,546.503,546.3412,048
Nov 04, 20213,999.003,999.003,860.003,906.003,905.823,046
Nov 03, 20213,884.003,932.503,800.003,832.503,832.322,156
Nov 02, 20213,823.003,902.003,823.003,879.003,878.826,415
Nov 01, 20213,700.003,790.003,649.003,768.003,767.832,226
Oct 29, 20213,554.503,691.003,554.503,679.003,678.831,581
Oct 28, 20213,390.003,557.503,390.003,554.503,554.345,527
Oct 27, 20213,280.003,311.503,271.503,310.003,309.85411
Oct 26, 20213,315.503,325.003,253.003,299.003,298.8516,135
Oct 25, 20213,253.503,285.503,235.503,268.003,267.85696
Oct 22, 20213,200.003,273.503,196.503,258.003,257.85563
Oct 21, 20213,185.003,300.003,169.003,212.003,211.851,852
Oct 20, 20213,151.503,187.003,151.503,175.003,174.852,025
Oct 19, 20213,025.003,127.003,000.003,125.503,125.36802
Oct 18, 20213,050.003,060.003,015.003,016.003,015.861,250
Oct 15, 20213,078.003,078.003,018.503,047.003,046.861,935
Oct 14, 20213,030.003,070.003,016.503,033.003,032.861,673
Oct 13, 20213,040.003,051.503,019.003,035.003,034.861,589
Oct 12, 20213,040.003,120.503,040.003,056.503,056.361,197
Oct 07, 20213,080.003,171.003,080.003,138.003,137.852,590
Oct 06, 20213,100.003,137.003,050.503,078.003,077.86820
Oct 05, 20213,268.003,268.003,040.003,100.003,099.862,156
Oct 04, 20213,251.003,269.503,153.003,192.003,191.851,861
Oct 01, 20213,011.503,217.503,011.503,153.003,152.855,152
Sep 30, 20212,940.002,983.502,871.502,871.502,871.37469
Sep 29, 20212,866.002,931.002,860.002,930.002,929.861,771
Sep 28, 20212,850.002,866.502,796.002,866.502,866.372,201
Sep 27, 20212,827.502,848.002,825.002,832.002,831.872,666
Sep 24, 20212,805.002,853.002,788.502,839.002,838.872,435
Sep 23, 20212,769.002,782.502,765.002,779.002,778.87727
Sep 22, 20212,690.002,726.002,680.502,712.002,711.87239
Sep 21, 20212,690.002,690.002,637.002,680.502,680.38170
Sep 20, 20212,605.502,670.002,605.002,607.502,607.38245
Sep 17, 20212,601.502,607.502,561.002,599.002,598.885,755
Sep 16, 20212,620.002,620.002,580.002,604.002,603.881,472
Sep 15, 20212,600.002,680.002,595.002,650.002,649.8818,605
Sep 14, 20212,654.002,654.002,570.002,606.002,605.88939
Sep 14, 20210.13 Dividend
Sep 13, 20212,660.002,716.002,605.002,634.002,633.75437
Sep 10, 20212,666.002,703.502,659.002,696.002,695.741,809
Sep 09, 20212,635.002,688.002,635.002,665.002,664.751,202
Sep 08, 20212,700.002,700.002,680.002,692.502,692.242,700
Sep 07, 20212,722.502,722.502,672.002,707.502,707.241,463
Sep 06, 20212,800.002,822.002,790.002,813.002,812.73192
Sep 03, 20212,747.002,767.502,708.002,749.502,749.24896
Sep 02, 20212,728.002,754.502,701.002,747.002,746.74540
Sep 01, 20212,695.002,721.002,680.002,712.002,711.7410,218
Aug 31, 20212,799.502,799.502,679.502,695.002,694.7412,115
Aug 30, 20212,723.002,723.502,668.002,691.002,690.74275
Aug 27, 20212,750.002,750.002,716.002,724.002,723.74276
Aug 26, 20212,710.002,736.502,688.502,736.502,736.24365
Aug 25, 20212,719.502,730.002,673.502,709.502,709.241,029
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement