Dati storici Merck KGAA (PK) - MKGAF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	154,75	155,75	143,70	149,69	123	-11,05	-7,14%
1 Mese	144,548	159,75	141,811	146,12	1.095	-0,848	-0,59%
3 Mesi	152,00	159,75	140,005	146,40	1.027	-8,30	-5,46%
6 Mesi	178,276	200,56	140,005	150,88	557	-34,58	-19,39%
1 Anno	160,641	200,56	140,005	161,11	542	-16,94	-10,55%
3 Anni	217,825	225,89	140,005	170,23	676	-74,13	-34,03%
5 Anni	130,85	264,40	82,00	158,17	636	12,85	9,82%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Feb 2025	143,70	-1,95	-1,34%	150,10	150,10	143,70	184
06 Feb 2025	145,65	-0,30	-0,21%	149,375	149,525	145,65	48
05 Feb 2025	145,95	-2,30	-1,55%	145,85	145,95	145,85	28
04 Feb 2025	148,25	-0,75	-0,50%	147,85	148,75	147,85	136
03 Feb 2025	149,00	-4,25	-2,77%	148,85	151,50	148,85	221
31 Gen 2025	153,25	-4,20	-2,67%	154,75	155,75	153,25	182
30 Gen 2025	157,45	0,00	0,00%	157,45	157,45	157,45	0
29 Gen 2025	157,45	-2,30	-1,44%	156,775	157,45	156,00	419
28 Gen 2025	159,75	11,75	7,94%	157,24	159,75	154,575	801
27 Gen 2025	148,00	-5,25	-3,43%	155,09	155,09	148,00	691
24 Gen 2025	153,25	-1,24	-0,80%	152,603	154,919	148,838	539
23 Gen 2025	154,49	4,99	3,34%	152,111	154,49	148,41	258
22 Gen 2025	149,50	4,10	2,82%	151,125	151,341	147,387	319
21 Gen 2025	145,405	-4,35	-2,90%	150,25	150,25	145,165	682
17 Gen 2025	149,75	1,63	1,10%	146,777	149,75	144,67	249
16 Gen 2025	148,116	3,77	2,61%	147,873	148,116	147,873	63
15 Gen 2025	144,35	-3,20	-2,17%	148,289	148,37	143,61	13.839
14 Gen 2025	147,55	2,80	1,93%	147,854	148,355	143,145	247
13 Gen 2025	144,75	2,67	1,88%	144,921	145,929	141,811	490