Cotización de los valores en bolsa

MERCK & CO

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 66,720
- Var. (%)
- 0,984%
14/08/2018
- Cierre
- 66,460
- Var. (%)
- -0,390%
15/08/2018
- Cierre
- 67,370
- Var. (%)
- 1,369%
16/08/2018
- Cierre
- 68,850
- Var. (%)
- 2,197%
17/08/2018
- Cierre
- 69,060
- Var. (%)
- 0,305%
20/08/2018
- Cierre
- 70,170
- Var. (%)
- 1,607%
21/08/2018
- Cierre
- 69,170
- Var. (%)
- -1,425%
22/08/2018
- Cierre
- 69,040
- Var. (%)
- -0,188%
23/08/2018
- Cierre
- 68,970
- Var. (%)
- -0,101%
24/08/2018
- Cierre
- 69,040
- Var. (%)
- 0,101%
27/08/2018
- Cierre
- 68,990
- Var. (%)
- -0,072%
28/08/2018
- Cierre
- 68,630
- Var. (%)
- -0,522%
29/08/2018
- Cierre
- 68,810
- Var. (%)
- 0,262%
30/08/2018
- Cierre
- 68,540
- Var. (%)
- -0,392%
31/08/2018
- Cierre
- 68,590
- Var. (%)
- 0,073%

0.25%

Precio

68,590 €

MAXIMO

68,750 €

MÍNIMO

68,160 €

VOL. DIARIO (TIT.)

150

VAR. 2018(%)

21,89 %

VARIACIÓN

0,07 % 0,050 €

APERTURA

68,350 €

ÚLT. SESIÓN

68,540 €

EFECTIVO

10.273 €

VAR. 12 MESES(%)

7,46 %

Rentabilidad(%)
Máximo
70,25

Mínimo
52,83

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	70,25
Mínimo 2018	52,83
Máximo 12 meses	70,25
Míximo 12 meses	52,83
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	8.819.564
Media títulos 12m	10.828.972
Efectivo 3m	562.942.033
Efectivo 12m	640.674.088

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
31/08/2018	68,590	0,050	0,073%	68,350	68,750	68,160	5.735.560
30/08/2018	68,540	-0,270	-0,392%	68,660	68,940	68,345	4.738.867
29/08/2018	68,810	0,180	0,262%	68,380	68,895	68,270	5.457.683
28/08/2018	68,630	-0,360	-0,522%	68,850	68,870	68,380	5.930.357
27/08/2018	68,990	-0,050	-0,072%	69,340	69,430	68,530	5.083.637
24/08/2018	69,040	0,070	0,101%	69,000	69,250	68,765	4.918.738
23/08/2018	68,970	-0,070	-0,101%	68,870	69,186	68,740	5.525.351
22/08/2018	69,040	-0,130	-0,188%	69,180	69,400	68,850	5.893.327
21/08/2018	69,170	-1,000	-1,425%	70,210	70,250	69,090	9.808.313
20/08/2018	70,170	1,110	1,607%	69,000	70,216	68,930	10.392.531
17/08/2018	69,060	0,210	0,305%	68,780	69,235	68,700	7.843.205
16/08/2018	68,850	1,480	2,197%	67,600	69,000	67,370	18.297.960
15/08/2018	67,370	0,910	1,369%	66,730	67,570	66,470	10.876.065
14/08/2018	66,460	-0,260	-0,390%	66,610	66,950	66,255	6.566.923
13/08/2018	66,720	0,650	0,984%	66,130	66,890	66,070	9.357.198
10/08/2018	66,070	0,070	0,106%	65,900	66,500	65,680	7.384.093
09/08/2018	66,000	-0,690	-1,035%	66,870	66,870	65,800	6.972.392
08/08/2018	66,690	0,110	0,165%	66,510	66,990	66,150	6.509.314
07/08/2018	66,580	0,360	0,544%	66,090	66,990	66,030	7.964.616
06/08/2018	66,220	0,290	0,440%	66,090	66,480	65,690	8.106.438
03/08/2018	65,930	0,710	1,089%	65,200	66,020	64,970	6.997.081
02/08/2018	65,220	-0,270	-0,412%	65,300	65,430	64,870	6.895.404
01/08/2018	65,490	-0,380	-0,577%	65,710	66,140	65,450	7.585.518
31/07/2018	65,870	1,060	1,636%	64,900	66,120	64,880	15.424.458
30/07/2018	64,810	1,320	2,079%	63,790	64,900	63,530	9.644.999
27/07/2018	63,490	-0,520	-0,812%	62,450	64,020	62,381	8.411.458
26/07/2018	64,010	-0,480	-0,744%	64,610	65,200	63,985	11.135.358
25/07/2018	64,490	1,070	1,687%	63,430	64,570	63,360	10.518.224
24/07/2018	63,420	0,730	1,164%	62,900	63,440	62,820	9.411.640
23/07/2018	62,690	0,170	0,272%	62,570	62,780	62,510	6.924.999
20/07/2018	62,520	0,010	0,016%	62,060	62,540	62,005	6.872.219
19/07/2018	62,510	-0,430	-0,683%	62,740	62,940	62,245	7.270.562
18/07/2018	62,940	0,410	0,656%	62,600	62,980	62,370	6.333.751
17/07/2018	62,530	-0,060	-0,096%	62,530	62,810	62,460	5.040.866
16/07/2018	62,590	-0,300	-0,477%	62,930	62,950	62,330	4.506.036
13/07/2018	62,890	0,230	0,367%	62,270	63,040	62,250	7.352.243
12/07/2018	62,660	0,760	1,228%	62,440	62,840	62,140	7.967.010
11/07/2018	61,900	-0,400	-0,642%	62,140	62,200	61,590	5.766.412
10/07/2018	62,300	0,280	0,451%	62,390	62,630	62,110	10.142.059
09/07/2018	62,020	-0,180	-0,289%	62,460	62,690	62,000	8.321.423
06/07/2018	62,200	0,560	0,909%	61,800	62,505	61,790	8.151.935
05/07/2018	61,640	0,930	1,532%	61,400	61,955	61,090	9.062.486
03/07/2018	60,710	0,250	0,413%	60,740	61,300	60,550	4.872.655
02/07/2018	60,460	-0,240	-0,395%	60,550	60,560	59,920	8.753.505
29/06/2018	60,700	0,400	0,663%	60,530	61,465	60,350	14.271.270
28/06/2018	60,300	0,420	0,701%	60,110	60,750	59,990	10.191.979
27/06/2018	59,880	-0,840	-1,383%	60,700	61,080	59,800	10.398.531
26/06/2018	60,720	-0,360	-0,589%	60,830	61,020	60,610	11.474.215
25/06/2018	61,080	-0,390	-0,634%	61,410	61,620	60,640	10.224.676
22/06/2018	61,470	0,290	0,474%	61,280	61,920	61,220	12.912.889
21/06/2018	61,180	-0,100	-0,163%	61,270	61,270	60,810	8.750.380
20/06/2018	61,280	0,250	0,410%	61,060	61,480	60,790	12.146.505
19/06/2018	61,030	0,040	0,066%	60,650	61,310	60,630	9.958.366
18/06/2018	60,990	-1,040	-1,677%	61,350	61,360	60,590	9.542.385
15/06/2018	62,030	0,470	0,763%	61,590	62,100	61,220	16.449.275
14/06/2018	61,560	-1,030	-1,646%	62,070	62,375	61,220	11.953.568
13/06/2018	62,590	0,150	0,240%	62,570	62,960	62,350	9.406.462
12/06/2018	62,440	0,110	0,176%	62,370	62,610	62,010	7.859.548
11/06/2018	62,330	-0,250	-0,399%	62,770	62,860	62,080	7.194.343
08/06/2018	62,580	0,590	0,952%	62,010	62,650	61,970	9.659.651
07/06/2018	61,990	0,060	0,097%	62,000	62,040	61,510	7.543.716
06/06/2018	61,930	0,540	0,880%	61,510	61,940	61,224	7.548.861
05/06/2018	61,390	-0,630	-1,016%	62,000	62,330	61,060	11.181.419
04/06/2018	62,020	1,460	2,411%	61,550	62,530	61,180	19.059.200
01/06/2018	60,560	1,030	1,730%	59,890	60,810	59,620	11.011.521
31/05/2018	59,530	-0,190	-0,318%	59,630	59,880	59,310	12.163.782
30/05/2018	59,720	1,320	2,260%	58,650	59,800	58,520	10.996.568
29/05/2018	58,400	-0,690	-1,168%	58,580	58,888	58,025	8.758.227
25/05/2018	59,090	-0,040	-0,068%	59,140	59,460	58,840	6.665.374
24/05/2018	59,130	-0,040	-0,068%	59,250	59,410	58,810	6.533.582
23/05/2018	59,170	0,720	1,232%	58,450	59,490	58,430	9.894.876
22/05/2018	58,450	-0,120	-0,205%	58,780	59,140	58,400	8.572.263
21/05/2018	58,570	-0,570	-0,964%	59,180	59,320	58,390	8.259.852
18/05/2018	59,140	0,070	0,119%	58,960	59,460	57,490	9.684.613
17/05/2018	59,070	-0,680	-1,138%	59,540	59,780	58,880	7.829.603
16/05/2018	59,750	0,550	0,929%	59,320	60,010	59,110	8.529.294
15/05/2018	59,200	-0,480	-0,804%	59,440	59,795	58,900	6.807.241
14/05/2018	59,680	-0,010	-0,017%	59,770	60,075	59,425	9.443.850
11/05/2018	59,690	1,630	2,807%	58,160	59,970	58,130	11.853.410
10/05/2018	58,060	0,110	0,190%	58,130	58,730	57,930	8.226.838
09/05/2018	57,950	1,190	2,097%	56,970	58,410	56,830	8.280.410
08/05/2018	56,760	-0,620	-1,081%	57,370	57,420	56,255	10.257.221
07/05/2018	57,380	-0,370	-0,641%	57,770	58,100	57,080	9.822.735
04/05/2018	57,750	0,220	0,382%	57,120	57,905	56,830	7.985.127
03/05/2018	57,530	0,230	0,401%	57,140	57,800	56,370	11.223.272
02/05/2018	57,300	-0,680	-1,173%	57,680	58,000	57,015	9.811.074
01/05/2018	57,980	-0,890	-1,512%	59,000	59,240	56,880	13.121.230
30/04/2018	58,870	-0,600	-1,009%	59,650	59,980	58,870	12.349.382
27/04/2018	59,470	0,060	0,101%	59,340	59,650	59,310	7.665.568
26/04/2018	59,410	-0,220	-0,369%	59,820	60,085	59,110	12.756.787
25/04/2018	59,630	-0,460	-0,766%	59,900	59,920	58,925	9.901.245
24/04/2018	60,090	-0,160	-0,266%	60,410	61,000	59,770	12.973.835
23/04/2018	60,250	1,420	2,414%	60,050	60,620	59,430	19.797.599
20/04/2018	58,830	0,190	0,324%	58,860	59,270	58,660	9.610.918
19/04/2018	58,640	-0,280	-0,475%	58,920	59,320	58,420	10.500.583
18/04/2018	58,920	-0,350	-0,591%	59,410	59,620	58,590	11.212.698
17/04/2018	59,270	0,620	1,057%	59,840	59,960	58,960	15.221.170
16/04/2018	58,650	1,480	2,589%	57,770	59,250	57,170	22.269.691
13/04/2018	57,170	0,430	0,758%	57,080	57,325	56,640	9.414.216
12/04/2018	56,740	0,540	0,961%	56,600	57,190	56,144	11.938.353

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	210,920	0,33	211,720	209,440	36	7.585	-
AMER.EXPRESS	105,980	-0,24	106,400	105,300	2.115.464	224.259.106	-
APPLE INC	227,630	1,16	228,870	226,000	83.817	19.085.759	-
BOEING CO.	342,790	-1,18	345,850	341,580	365	125.205	-
CATERPILLAR	138,850	-0,15	140,220	138,380	2.778	386.541	-
CHEVRON CORP	118,460	-1,13	119,400	118,090	5.283.896	626.055.158	-
CISCO SYSTEM	47,770	1,31	47,830	46,800	9.167	436.692	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.804	80.429	-
DOWDUPONT IN	70,130	-0,10	70,530	69,830	8.124.241	569.699.448	-
EXXON MOBIL	80,170	-0,42	80,460	79,770	1.442	115.525	-
GOLDMAN SACH	237,810	-0,66	239,350	237,120	212	50.487	-
HOME DEPOT	200,770	0,76	200,910	199,290	111	22.249	-
IBM INTL	146,480	0,38	146,780	145,540	819	119.796	-
INTEL CORP	48,430	0,39	48,560	47,920	920	44.474	-
J & J	134,690	-0,19	135,000	133,970	10	1.345	-
JP MORGAN CH	114,580	-0,53	114,840	113,819	355	40.589	-
MCDONALD'S	162,230	0,27	162,910	161,530	3.646.167	591.531.491	-
MERCK & CO	68,590	0,07	68,750	68,160	150	10.273	-
MICROSOFT	112,330	0,34	112,777	111,515	17.023	1.909.764	-
NIKE INC CL	82,200	1,23	82,250	81,250	3.629	297.610	-
PFIZER	41,520	0,05	41,575	41,090	266	11.025	-
PROCTER GAMB	82,950	-0,55	83,530	82,390	713	59.111	-
TRAVELERS C.	131,600	-0,04	131,720	130,670	2	262	-
UNITEDHEALTH	268,460	0,03	269,205	267,200	23	6.168	-
UNTD.TECHNS.	131,700	-0,67	132,560	130,990	2.755.589	362.798.642	-
VERIZON COMM	54,370	-0,69	54,660	54,040	3.613	196.263	-
VISA INC	146,890	0,10	147,640	146,500	2.030	298.285	-
WAL MART ST.	95,860	-0,25	96,440	95,110	637	60.969	-
WALGREENS B.	68,560	1,12	68,620	67,540	4.421.529	301.891.310	-
WALT DISNEY	112,020	0,09	112,280	111,560	94	10.521	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ESSILOR INTL	124,300	0,00	124,600	123,000	333.377	41.386.807	27.151
J & J	134,690	-0,19	135,000	133,970	10	1.345	-
MERCK & CO	68,590	0,07	68,750	68,160	150	10.273	-
PFIZER	41,520	0,05	41,575	41,090	266	11.025	-
SANOFI	74,500	1,10	74,760	73,750	1.491.738	110.986.615	93.926
UNITEDHEALTH	268,460	0,03	269,205	267,200	23	6.168	-