Cotización de los valores en bolsa

MERCK KGAA O

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

08/03/2021
- Cierre
- 130,350
- Var. (%)
- 0,192%
09/03/2021
- Cierre
- 134,300
- Var. (%)
- 3,030%
10/03/2021
- Cierre
- 133,000
- Var. (%)
- -0,968%
11/03/2021
- Cierre
- 134,450
- Var. (%)
- 1,090%
12/03/2021
- Cierre
- 133,200
- Var. (%)
- -0,930%
15/03/2021
- Cierre
- 133,950
- Var. (%)
- 0,563%
16/03/2021
- Cierre
- 137,450
- Var. (%)
- 2,613%
17/03/2021
- Cierre
- 134,600
- Var. (%)
- -2,073%
18/03/2021
- Cierre
- 138,650
- Var. (%)
- 3,009%
19/03/2021
- Cierre
- 138,400
- Var. (%)
- -0,180%
22/03/2021
- Cierre
- 141,300
- Var. (%)
- 2,095%
23/03/2021
- Cierre
- 144,300
- Var. (%)
- 2,123%
24/03/2021
- Cierre
- 143,800
- Var. (%)
- -0,347%
25/03/2021
- Cierre
- 144,850
- Var. (%)
- 0,730%
26/03/2021
- Cierre
- 145,650
- Var. (%)
- 0,552%

0.77%

Precio

145,650 €

MAXIMO

146,300 €

MÍNIMO

144,800 €

VOL. DIARIO (TIT.)

292.750

VAR. 2021(%)

3,78 %

VARIACIÓN

0,55 % 0,800 €

APERTURA

145,350 €

ÚLT. SESIÓN

144,850 €

EFECTIVO

42.655.443 €

VAR. 12 MESES(%)

54,92 %

Rentabilidad(%)
Máximo
145,30

Mínimo
126,60

Volumen
Capit.(MM€)
9.412

Acc. en circulac.
64,62

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	145,30
Mínimo 2021	126,60
Máximo 12 meses	149,95
Míximo 12 meses	87,50
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	9.412
Acciones en circulación (M)	64,62
Media títulos 3m	378.241
Media títulos 12m	475.559
Efectivo 3m	52.580.787
Efectivo 12m	56.564.149

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
26/03/2021	145,650	0,800	0,552%	145,350	146,300	144,800	292.750
25/03/2021	144,850	1,050	0,730%	143,300	144,850	142,950	216.191
24/03/2021	143,800	-0,500	-0,347%	144,050	145,250	142,200	396.413
23/03/2021	144,300	3,000	2,123%	140,950	145,300	140,400	494.714
22/03/2021	141,300	2,900	2,095%	138,200	141,300	138,200	401.771
19/03/2021	138,400	-0,250	-0,180%	138,650	139,050	137,550	745.368
18/03/2021	138,650	4,050	3,009%	135,150	139,450	135,000	453.649
17/03/2021	134,600	-2,850	-2,073%	137,700	137,900	134,350	363.538
16/03/2021	137,450	3,500	2,613%	134,350	137,900	133,950	404.400
15/03/2021	133,950	0,750	0,563%	133,200	135,000	133,000	318.111
12/03/2021	133,200	-1,250	-0,930%	133,900	134,950	132,250	294.796
11/03/2021	134,450	1,450	1,090%	133,150	135,150	132,000	391.518
10/03/2021	133,000	-1,300	-0,968%	134,100	134,150	132,150	388.290
09/03/2021	134,300	3,950	3,030%	130,800	134,500	129,450	639.472
08/03/2021	130,350	0,250	0,192%	129,600	130,950	126,600	869.823
05/03/2021	130,100	-2,950	-2,217%	132,850	133,000	129,750	469.975
04/03/2021	133,050	0,200	0,151%	130,300	136,100	130,300	552.107
03/03/2021	132,850	-2,250	-1,665%	135,650	135,850	131,650	425.336
02/03/2021	135,100	-1,550	-1,134%	136,650	137,100	135,100	234.154
01/03/2021	136,650	2,100	1,561%	135,750	137,100	135,250	274.940
26/02/2021	134,550	-1,900	-1,392%	135,550	138,200	134,550	491.208
25/02/2021	136,450	-0,550	-0,401%	137,350	137,500	135,550	317.136
24/02/2021	137,000	1,400	1,032%	135,150	137,600	134,900	285.799
23/02/2021	135,600	-2,600	-1,881%	137,900	137,900	134,900	466.170
22/02/2021	138,200	-0,800	-0,576%	138,050	139,050	136,900	207.426
19/02/2021	139,000	-0,300	-0,215%	138,450	140,700	138,250	357.959
18/02/2021	139,300	-1,800	-1,276%	141,250	141,500	138,850	404.063
17/02/2021	141,100	-0,350	-0,247%	140,700	141,900	140,000	347.363
16/02/2021	141,450	-1,650	-1,153%	142,900	143,000	141,400	244.799
15/02/2021	143,100	0,100	0,070%	143,100	143,350	142,000	195.772
12/02/2021	143,000	1,700	1,203%	141,350	143,000	140,800	229.627
11/02/2021	141,300	0,250	0,177%	142,100	143,000	140,600	222.489
10/02/2021	141,050	-1,100	-0,774%	142,350	142,750	139,900	250.458
09/02/2021	142,150	0,300	0,211%	141,900	143,150	140,800	224.046
08/02/2021	141,850	0,700	0,496%	143,200	143,250	141,650	212.106
05/02/2021	141,150	-1,300	-0,913%	142,500	143,250	140,600	285.771
04/02/2021	142,450	0,700	0,494%	142,800	142,900	140,900	207.442
03/02/2021	141,750	-1,000	-0,701%	143,000	143,700	141,250	230.374
02/02/2021	142,750	3,350	2,403%	139,850	143,450	139,200	383.610
01/02/2021	139,400	1,700	1,235%	138,750	140,200	138,700	241.371
29/01/2021	137,700	-2,200	-1,573%	137,700	139,350	135,900	396.194
28/01/2021	139,900	2,150	1,561%	136,500	139,900	134,750	571.627
27/01/2021	137,750	-5,250	-3,671%	142,500	144,250	137,400	561.868
26/01/2021	143,000	-0,050	-0,035%	142,950	145,350	141,900	404.326
25/01/2021	143,050	1,950	1,382%	142,550	143,700	141,000	406.790
22/01/2021	141,100	-0,150	-0,106%	140,100	141,100	138,700	578.276
21/01/2021	141,250	-1,450	-1,016%	142,850	143,500	140,950	516.256
20/01/2021	142,700	-6,150	-4,132%	149,200	149,200	138,300	782.582
19/01/2021	148,850	0,050	0,034%	149,200	149,950	148,400	277.018
18/01/2021	148,800	-0,100	-0,067%	148,500	149,500	148,000	205.237
15/01/2021	148,900	-0,800	-0,534%	149,050	149,800	147,950	355.189
14/01/2021	149,700	2,650	1,802%	147,650	149,950	147,200	488.344
13/01/2021	147,050	0,850	0,581%	146,500	147,050	145,050	374.397
12/01/2021	146,200	1,300	0,897%	144,850	146,450	143,900	438.615
11/01/2021	144,900	2,150	1,506%	142,450	145,000	141,900	427.854
08/01/2021	142,750	-0,850	-0,592%	144,350	145,750	142,400	623.691
07/01/2021	143,600	1,150	0,807%	143,400	144,050	141,950	417.347
06/01/2021	142,450	-0,700	-0,489%	142,700	142,700	140,000	411.948
05/01/2021	143,150	-0,600	-0,417%	143,350	144,550	142,250	452.993
04/01/2021	143,750	5,500	3,978%	142,800	144,350	138,950	525.795
31/12/2020	138,250	-2,100	-1,496%	138,250	138,250	138,250	-
30/12/2020	140,350	2,100	1,519%	138,850	140,350	138,300	166.548
29/12/2020	138,250	0,700	0,509%	138,500	139,400	137,850	151.454
28/12/2020	137,550	1,250	0,917%	136,650	138,850	136,650	155.267
24/12/2020	136,300	-0,100	-0,073%	136,300	136,300	136,300	-
23/12/2020	136,400	0,100	0,073%	136,300	137,350	135,700	202.684
22/12/2020	136,300	0,800	0,590%	135,600	136,900	135,350	193.144
21/12/2020	135,500	-1,400	-1,023%	135,650	138,300	133,800	366.357
18/12/2020	136,900	-2,200	-1,582%	138,450	139,050	136,900	880.983
17/12/2020	139,100	2,100	1,533%	137,800	139,350	136,900	439.662
16/12/2020	137,000	2,800	2,086%	134,850	137,400	134,200	351.961
15/12/2020	134,200	-1,750	-1,287%	135,950	137,000	134,100	400.120
14/12/2020	135,950	2,700	2,026%	134,200	137,200	133,250	389.206
11/12/2020	133,250	-1,550	-1,150%	134,200	134,800	132,850	331.343
10/12/2020	134,800	-0,750	-0,553%	136,000	136,150	133,250	343.247
09/12/2020	135,550	-1,100	-0,805%	136,800	137,600	135,450	315.723
08/12/2020	136,650	1,100	0,812%	135,750	136,850	135,050	390.840
07/12/2020	135,550	-1,100	-0,805%	136,300	136,950	134,850	358.593
04/12/2020	136,650	-0,750	-0,546%	137,050	137,700	135,950	405.162
03/12/2020	137,400	2,200	1,627%	135,100	138,150	134,950	583.582
02/12/2020	135,200	0,500	0,371%	134,400	135,900	133,050	393.007
01/12/2020	134,700	0,850	0,635%	134,350	135,250	133,050	632.469
30/11/2020	133,850	0,450	0,337%	132,850	134,650	132,650	692.313
27/11/2020	133,400	2,000	1,522%	131,450	133,450	130,550	415.746
26/11/2020	131,400	2,200	1,703%	129,800	131,450	129,800	283.090
25/11/2020	129,200	-1,500	-1,148%	131,050	131,750	129,200	420.299
24/11/2020	130,700	0,800	0,616%	130,400	131,800	128,400	648.020
23/11/2020	129,900	-0,100	-0,077%	130,200	131,300	129,600	396.830
20/11/2020	130,000	1,550	1,207%	130,250	131,600	128,850	754.733
19/11/2020	128,450	-0,050	-0,039%	127,400	129,050	127,200	340.181
18/11/2020	128,500	-2,550	-1,946%	130,700	130,800	128,250	487.219
17/11/2020	131,050	-1,150	-0,870%	131,450	132,900	130,900	450.428
16/11/2020	132,200	0,450	0,342%	133,000	133,650	130,750	480.419
13/11/2020	131,750	0,650	0,496%	131,300	131,950	130,700	404.099
12/11/2020	131,100	-0,700	-0,531%	133,300	135,200	129,600	611.098
11/11/2020	131,800	2,800	2,171%	129,500	133,850	129,250	697.411
10/11/2020	129,000	-4,250	-3,189%	130,000	130,850	127,000	1.001.976
09/11/2020	133,250	-3,050	-2,238%	138,900	140,350	131,750	924.439
06/11/2020	136,300	0,100	0,073%	135,500	136,600	134,250	278.930
05/11/2020	136,200	0,400	0,295%	136,750	138,100	136,050	410.104

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ADIDAS AG NA	261,700	-0,04	267,900	259,400	1.447.200	379.401.887	54.752
ALLIANZ SE N	213,250	0,42	215,000	212,800	743.684	159.009.426	97.349
BASF SE NA O	69,820	-0,91	71,150	69,580	2.502.328	175.357.232	64.128
BAY.MOTOREN	83,790	0,35	84,500	83,470	1.423.694	119.316.044	54.815
BAYER AG NA	53,210	0,00	53,950	53,090	2.309.482	123.218.825	-
CONTINENTAL	110,800	-0,31	112,600	110,550	517.672	57.610.840	17.921
COVESTRO AG	56,360	4,10	56,720	54,780	1.801.582	100.770.698	-
DAIMLER AG N	73,270	1,06	73,480	72,610	3.131.053	229.052.730	70.643
DELIVERY HER	111,000	3,35	111,150	106,850	438.514	48.371.596	-
DEUTSCHE BAN	10,490	0,36	10,638	10,450	9.158.302	96.368.188	5.565
DEUTSCHE BOE	140,650	1,96	140,950	137,900	508.050	71.263.859	27.427
DEUTSCHE POS	45,560	1,29	45,660	45,220	1.863.666	84.794.128	55.049
DEUTSCHE WOH	40,450	3,88	40,460	39,120	1.041.046	41.840.942	-
DT.TELEKOM A	16,840	0,63	16,920	16,795	7.984.626	134.507.154	74.958
E.ON SE NA O	9,564	0,21	9,664	9,530	12.633.369	121.111.392	-
FRESEN.MED.C	63,420	1,63	63,840	62,480	709.123	44.954.202	18.821
FRESENIUS SE	37,620	3,72	37,690	36,280	2.621.449	97.820.961	5.842
HEIDELBERGCE	76,000	0,72	76,280	75,140	485.989	36.866.078	9.500
HENKEL AG+CO	95,920	0,42	96,500	95,580	408.278	39.198.573	42.009
INFINEON TEC	35,125	2,75	35,315	34,425	4.845.873	169.454.722	26.335
LINDE PLC	235,200	1,38	235,500	231,600	668.842	156.358.357	39.560
MERCK KGAA O	145,650	0,55	146,300	144,800	292.750	42.655.443	9.412
MTU AERO ENG	197,700	0,36	200,500	197,100	165.138	32.814.705	-
MUENCH.RUECK	260,600	-0,15	263,300	259,900	284.771	74.332.355	53.741
RWE AG INH	32,630	0,43	32,880	32,390	1.967.282	64.298.468	18.351
SAP SE O.N.	102,880	0,41	103,380	102,320	1.856.833	191.057.961	128.248
SIEMENS AG	137,380	1,42	137,900	136,340	1.068.697	146.649.623	125.593
SIEMENS ENER	30,090	2,80	30,300	29,340	1.862.628	55.766.141	-
VOLKSWAGEN A	228,000	0,13	233,650	227,550	1.484.881	342.095.226	90.442
VONOVIA SE N	55,800	0,72	55,900	55,240	943.010	52.513.626	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
AMGEN INC	252,860	2,68	253,280	245,540	2.640.737	661.542.819	-
JOHNSON & JO	164,930	1,83	165,100	161,380	7.619.248	1.247.643.083	-
MERCK & COMP	77,390	1,74	77,470	75,850	9.913.875	760.744.768	-
SANOFI	83,570	0,53	83,570	82,890	1.807.381	150.670.129	105.212
UNITEDHEALTH	376,480	1,45	377,060	370,285	2.959.773	1.104.874.306	-