Dati storici Merck KGAA (PK) - MKGAF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	139,635	155,28	138,89	145,76	158	10,93	7,83%
1 Mese	135,87	155,28	135,00	141,79	217	14,69	10,81%
3 Mesi	146,45	159,75	135,00	145,63	829	4,11	2,81%
6 Mesi	188,558	193,00	135,00	148,62	572	-37,99	-20,15%
1 Anno	171,44	200,56	135,00	159,62	506	-20,88	-12,18%
3 Anni	194,90	219,04	135,00	169,15	669	-44,34	-22,75%
5 Anni	113,62	264,40	82,00	157,97	625	36,94	32,52%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mar 2025	150,564	6,87	4,78%	144,89	150,564	144,095	1.949
10 Mar 2025	143,695	-1,66	-1,14%	143,695	143,695	143,695	7
07 Mar 2025	145,355	-2,55	-1,72%	144,40	145,355	143,60	437
06 Mar 2025	147,90	-2,55	-1,69%	155,28	155,28	147,90	69
05 Mar 2025	150,45	9,95	7,08%	143,25	150,45	143,25	152
04 Mar 2025	140,50	-1,30	-0,92%	139,635	145,915	138,89	127
03 Mar 2025	141,80	-3,45	-2,38%	148,955	148,955	141,80	124
28 Feb 2025	145,25	1,47	1,02%	142,25	145,25	140,802	132
27 Feb 2025	143,785	0,28	0,20%	139,265	143,785	139,265	80
26 Feb 2025	143,50	-3,87	-2,63%	144,25	144,25	142,45	667
25 Feb 2025	147,37	7,59	5,43%	147,37	147,37	147,37	7
24 Feb 2025	139,78	0,58	0,42%	139,94	146,039	139,78	142
21 Feb 2025	139,20	-5,95	-4,10%	139,20	146,22	139,20	1.297
20 Feb 2025	145,15	-0,75	-0,51%	144,435	145,15	141,575	103
19 Feb 2025	145,90	8,11	5,88%	138,88	145,90	138,88	120
18 Feb 2025	137,793	-8,66	-5,91%	146,697	146,697	137,793	25
14 Feb 2025	146,45	7,52	5,42%	145,675	146,45	145,675	16
13 Feb 2025	138,925	0,08	0,05%	145,125	145,125	138,925	41
12 Feb 2025	138,85	1,40	1,02%	140,00	141,66	135,00	402