| pią, 7 lut 2025, 2:50 CET, NY 20:50, Londyn 1:50, Tokio 10:50, ^SPX +0.36% Dane historyczne: Merck KGAA (MRK.DE) | | 6 lut, 17:40 142.250 +1.050 (+0.74%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne MRK.DE |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 4590 | 6 lut 2025 | 141.35 | 143.35 | 140.7 | 142.25 | +0.74% | +1.050 | 238,136 | 4589 | 5 lut 2025 | 141 | 141.85 | 140.3 | 141.2 | +0.14% | +0.200 | 276,374 | 4588 | 4 lut 2025 | 143.9 | 144.1 | 140.7 | 141 | -2.39% | -3.450 | 313,031 | 4587 | 3 lut 2025 | 144.5 | 145.2 | 143.05 | 144.45 | -1.33% | -1.950 | 332,494 | 4586 | 31 sty 2025 | 151.5 | 151.5 | 146.4 | 146.4 | -3.37% | -5.100 | 409,997 | 4585 | 30 sty 2025 | 148.75 | 151.7 | 148.7 | 151.5 | +2.02% | +3.000 | 186,591 | 4584 | 29 sty 2025 | 149.4 | 149.95 | 146.2 | 148.5 | -0.67% | -1.000 | 300,626 | 4583 | 28 sty 2025 | 151 | 154.65 | 149.5 | 149.5 | +2.96% | +4.300 | 460,287 | 4582 | 27 sty 2025 | 144.85 | 145.85 | 144.1 | 145.2 | +0.10% | +0.150 | 181,204 | 4581 | 24 sty 2025 | 145.4 | 146.25 | 144 | 145.05 | +0.45% | +0.650 | 173,382 | 4580 | 23 sty 2025 | 144.95 | 146 | 143.95 | 144.4 | -0.14% | -0.200 | 244,335 | 4579 | 22 sty 2025 | 144.95 | 145.65 | 143.65 | 144.6 | +0.21% | +0.300 | 178,157 | 4578 | 21 sty 2025 | 141.55 | 144.3 | 141.3 | 144.3 | +1.62% | +2.300 | 188,029 | 4577 | 20 sty 2025 | 141.7 | 142 | 140.9 | 142 | +0.46% | +0.650 | 134,384 | 4576 | 17 sty 2025 | 143.85 | 144.55 | 141.35 | 141.35 | -1.40% | -2.000 | 365,520 | 4575 | 16 sty 2025 | 143.3 | 143.6 | 142 | 143.35 | +1.24% | +1.750 | 218,196 | 4574 | 15 sty 2025 | 140.3 | 143.25 | 140.05 | 141.6 | +0.53% | +0.750 | 300,056 | 4573 | 14 sty 2025 | 141.7 | 145.5 | 140.4 | 140.85 | +0.14% | +0.200 | 385,057 | 4572 | 13 sty 2025 | 142.1 | 142.25 | 140.5 | 140.65 | -1.33% | -1.900 | 250,907 | 4571 | 10 sty 2025 | 141.7 | 143.25 | 141.25 | 142.55 | +0.39% | +0.550 | 265,388 | 4570 | 9 sty 2025 | 143.25 | 143.75 | 140.85 | 142 | -0.70% | -1.000 | 186,653 | 4569 | 8 sty 2025 | 144.9 | 145.5 | 142.25 | 143 | -1.38% | -2.000 | 227,393 | 4568 | 7 sty 2025 | 142.85 | 146.1 | 142.6 | 145 | +1.22% | +1.750 | 323,925 | 4567 | 6 sty 2025 | 140.25 | 143.45 | 140.25 | 143.25 | +2.28% | +3.200 | 249,600 | 4566 | 3 sty 2025 | 140.9 | 141.45 | 139.55 | 140.05 | -0.21% | -0.300 | 147,399 | 4565 | 2 sty 2025 | 138.7 | 140.5 | 138.65 | 140.35 | +0.32% | +0.450 | 198,628 | 4564 | 30 gru 2024 | 139.45 | 139.9 | 138.85 | 139.9 | -0.04% | -0.050 | 130,917 | 4563 | 27 gru 2024 | 138.35 | 139.95 | 138.35 | 139.95 | +1.52% | +2.100 | 165,533 | 4562 | 23 gru 2024 | 137.6 | 138.95 | 136.9 | 137.85 | -0.25% | -0.350 | 256,709 | 4561 | 20 gru 2024 | 137.95 | 138.3 | 136.1 | 138.2 | -0.18% | -0.250 | 678,099 | 4560 | 19 gru 2024 | 140 | 140.45 | 137.6 | 138.45 | -1.74% | -2.450 | 352,338 | 4559 | 18 gru 2024 | 140 | 140.9 | 139.25 | 140.9 | +0.61% | +0.850 | 205,476 | 4558 | 17 gru 2024 | 139.55 | 141.8 | 139.45 | 140.05 | -0.46% | -0.650 | 206,665 | 4557 | 16 gru 2024 | 140.9 | 141.5 | 139.3 | 140.7 | -0.32% | -0.450 | 185,925 | 4556 | 13 gru 2024 | 142.7 | 142.9 | 141 | 141.15 | -1.40% | -2.000 | 248,465 | 4555 | 12 gru 2024 | 144.45 | 144.45 | 141.2 | 143.15 | -0.73% | -1.050 | 429,968 | 4554 | 11 gru 2024 | 144.6 | 144.85 | 143.55 | 144.2 | -0.31% | -0.450 | 295,390 | 4553 | 10 gru 2024 | 141.05 | 146.3 | 140.9 | 144.65 | +2.08% | +2.950 | 444,777 | 4552 | 9 gru 2024 | 140 | 142.05 | 139.45 | 141.7 | +1.40% | +1.950 | 369,191 | 4551 | 6 gru 2024 | 139.05 | 140.6 | 138.85 | 139.75 | -0.14% | -0.200 | 450,481 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych MRK.DE W polu podawania nazwy tikera wpisz "d:mrk.de", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|