Dati storici Merck KGAA (PK) - MKGAF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	181,5814	188,055	176,08	184,48	155	-3,97	-2,18%
1 Mese	166,52	188,055	154,105	171,70	269	11,10	6,66%
3 Mesi	171,26	188,055	152,05	171,53	698	6,36	3,71%
6 Mesi	179,68	188,055	144,725	160,91	1.241	-2,06	-1,15%
1 Anno	179,00	188,055	143,463	163,04	1.026	-1,38	-0,77%
3 Anni	182,87	264,40	143,463	176,00	601	-5,25	-2,87%
5 Anni	100,85	264,40	82,00	154,34	632	76,77	76,12%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
24 Mag 2024	177,616	-10,44	-5,55%	182,002	184,944	177,616	33
23 Mag 2024	188,055	5,77	3,17%	188,00	188,055	180,40	397
22 Mag 2024	182,283	4,03	2,26%	181,083	182,283	181,083	23
21 Mag 2024	178,25	-4,75	-2,60%	176,08	178,25	176,08	12
20 Mag 2024	183,00	3,00	1,67%	180,00	184,389	180,00	82
17 Mag 2024	180,00	-2,50	-1,37%	181,5814	185,504	178,576	261
16 Mag 2024	182,50	6,91	3,93%	181,55	182,572	181,464	757
15 Mag 2024	175,592	2,78	1,61%	178,46	178,46	175,592	290
14 Mag 2024	172,812	8,51	5,18%	168,75	172,812	168,75	176
13 Mag 2024	164,305	-4,05	-2,40%	168,456	168,456	164,305	42
10 Mag 2024	168,35	2,92	1,76%	168,156	168,35	166,25	2.003
09 Mag 2024	165,433	0,28	0,17%	165,433	165,433	165,433	1
08 Mag 2024	165,15	-3,63	-2,15%	166,54	166,54	165,15	183
07 Mag 2024	168,78	6,03	3,71%	168,78	168,78	168,78	1
06 Mag 2024	162,75	0,52	0,32%	162,434	166,561	160,729	666
03 Mag 2024	162,23	0,23	0,14%	165,973	165,973	161,816	58
02 Mag 2024	162,00	7,90	5,12%	161,436	163,202	158,407	223
01 Mag 2024	154,105	-6,90	-4,28%	162,145	162,145	154,105	21
30 Apr 2024	161,00	-2,26	-1,39%	162,285	162,285	161,00	56
29 Apr 2024	163,263	6,18	3,94%	161,414	163,263	160,035	42
26 Apr 2024	157,08	-8,25	-4,99%	166,52	166,52	157,08	82
25 Apr 2024	165,33	6,97	4,40%	154,80	165,33	154,80	1.092