Buenos Aires - Delayed Quote ARS
Merck & Co., Inc. (MRK.BA)
18,900.00
+250.00
+(1.34%)
As of 3:21:31 PM GMT-3. Market Open.
Currency in ARS Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 18,650.00 | 19,825.00 | 18,625.00 | 18,900.00 | 18,900.00 | 451 |
| Apr 23, 2025 | 18,275.00 | 19,650.00 | 18,275.00 | 18,650.00 | 18,650.00 | 3,516 |
| Apr 22, 2025 | 17,650.00 | 18,325.00 | 17,575.00 | 18,250.00 | 18,250.00 | 5,196 |
| Apr 21, 2025 | 17,700.00 | 17,750.00 | 17,000.00 | 17,600.00 | 17,600.00 | 1,419 |
| Apr 16, 2025 | 19,300.00 | 19,300.00 | 17,850.00 | 17,925.00 | 17,925.00 | 1,109 |
| Apr 15, 2025 | 19,875.00 | 19,900.00 | 19,000.00 | 19,475.00 | 19,475.00 | 621 |
| Apr 14, 2025 | 19,800.00 | 21,100.00 | 19,000.00 | 19,900.00 | 19,900.00 | 5,686 |
| Apr 11, 2025 | 21,000.00 | 21,475.00 | 20,550.00 | 21,200.00 | 21,200.00 | 2,497 |
| Apr 10, 2025 | 21,675.00 | 21,675.00 | 20,675.00 | 21,125.00 | 21,125.00 | 1,943 |
| Apr 9, 2025 | 20,975.00 | 22,300.00 | 20,975.00 | 22,275.00 | 22,275.00 | 6,168 |
| Apr 8, 2025 | 22,300.00 | 22,350.00 | 21,325.00 | 21,350.00 | 21,350.00 | 7,276 |
| Apr 7, 2025 | 21,300.00 | 22,400.00 | 21,300.00 | 22,175.00 | 22,175.00 | 1,384 |
| Apr 4, 2025 | 22,300.00 | 22,500.00 | 21,625.00 | 21,800.00 | 21,800.00 | 5,067 |
| Apr 3, 2025 | 22,825.00 | 23,225.00 | 22,725.00 | 22,850.00 | 22,850.00 | 1,635 |
| Apr 1, 2025 | 23,150.00 | 23,425.00 | 22,775.00 | 22,825.00 | 22,825.00 | 3,819 |
| Mar 31, 2025 | 23,500.00 | 23,775.00 | 23,375.00 | 23,625.00 | 23,625.00 | 3,110 |
| Mar 28, 2025 | 22,975.00 | 23,525.00 | 22,975.00 | 23,400.00 | 23,400.00 | 4,037 |
| Mar 27, 2025 | 22,875.00 | 22,875.00 | 22,600.00 | 22,750.00 | 22,750.00 | 2,363 |
| Mar 26, 2025 | 22,800.00 | 23,275.00 | 22,550.00 | 22,950.00 | 22,950.00 | 1,760 |
| Mar 25, 2025 | 23,900.00 | 23,900.00 | 22,550.00 | 22,800.00 | 22,800.00 | 7,683 |
| Mar 21, 2025 | 24,400.00 | 24,400.00 | 23,950.00 | 24,200.00 | 24,200.00 | 1,615 |
| Mar 20, 2025 | 24,400.00 | 24,400.00 | 24,125.00 | 24,375.00 | 24,375.00 | 1,476 |
| Mar 19, 2025 | 24,425.00 | 24,900.00 | 24,125.00 | 24,300.00 | 24,300.00 | 4,285 |
| Mar 18, 2025 | 24,000.00 | 24,700.00 | 23,850.00 | 24,525.00 | 24,525.00 | 4,945 |
| Mar 17, 2025 | 190.188 Dividend | |||||
| Mar 17, 2025 | 23,400.00 | 23,900.00 | 23,400.00 | 23,800.00 | 23,800.00 | 35,035 |
| Mar 14, 2025 | 23,325.00 | 23,575.00 | 23,125.00 | 23,475.00 | 23,474.84 | 2,408 |
| Mar 13, 2025 | 23,525.00 | 23,700.00 | 23,300.00 | 23,375.00 | 23,374.84 | 3,289 |
| Mar 12, 2025 | 23,100.00 | 23,125.00 | 22,875.00 | 22,925.00 | 22,924.84 | 1,572 |
| Mar 11, 2025 | 23,250.00 | 23,450.00 | 22,925.00 | 23,300.00 | 23,299.84 | 2,887 |
| Mar 10, 2025 | 23,500.00 | 23,750.00 | 23,325.00 | 23,400.00 | 23,399.84 | 5,832 |
| Mar 7, 2025 | 22,925.00 | 23,925.00 | 22,925.00 | 23,200.00 | 23,199.84 | 6,961 |
| Mar 6, 2025 | 23,000.00 | 23,175.00 | 22,725.00 | 23,050.00 | 23,049.84 | 5,996 |
| Mar 5, 2025 | 22,350.00 | 23,050.00 | 22,350.00 | 22,975.00 | 22,974.84 | 4,030 |
| Feb 28, 2025 | 22,125.00 | 22,500.00 | 22,125.00 | 22,375.00 | 22,374.85 | 1,952 |
| Feb 27, 2025 | 21,750.00 | 22,125.00 | 21,600.00 | 21,950.00 | 21,949.85 | 2,395 |
| Feb 26, 2025 | 22,475.00 | 22,475.00 | 21,600.00 | 21,675.00 | 21,674.85 | 3,738 |
| Feb 25, 2025 | 22,150.00 | 22,625.00 | 21,975.00 | 22,050.00 | 22,049.85 | 4,085 |
| Feb 24, 2025 | 21,850.00 | 22,325.00 | 21,625.00 | 22,175.00 | 22,174.85 | 14,084 |
| Feb 21, 2025 | 21,875.00 | 21,875.00 | 21,050.00 | 21,700.00 | 21,699.85 | 9,656 |
| Feb 20, 2025 | 20,800.00 | 21,300.00 | 20,750.00 | 21,300.00 | 21,299.85 | 11,059 |
| Feb 19, 2025 | 20,325.00 | 20,675.00 | 20,150.00 | 20,625.00 | 20,624.86 | 5,527 |
| Feb 18, 2025 | 20,225.00 | 20,225.00 | 19,700.00 | 20,050.00 | 20,049.86 | 15,241 |
| Feb 17, 2025 | 20,900.00 | 20,900.00 | 20,000.00 | 20,325.00 | 20,324.86 | 1,056 |
| Feb 14, 2025 | 20,350.00 | 20,350.00 | 19,675.00 | 19,875.00 | 19,874.86 | 18,800 |
| Feb 13, 2025 | 20,525.00 | 20,600.00 | 20,225.00 | 20,300.00 | 20,299.86 | 6,226 |
| Feb 12, 2025 | 20,775.00 | 20,775.00 | 20,450.00 | 20,525.00 | 20,524.86 | 3,243 |
| Feb 11, 2025 | 20,450.00 | 20,775.00 | 20,450.00 | 20,650.00 | 20,649.86 | 4,866 |
| Feb 10, 2025 | 21,100.00 | 21,100.00 | 20,550.00 | 20,650.00 | 20,649.86 | 2,742 |
| Feb 7, 2025 | 21,225.00 | 22,225.00 | 20,950.00 | 21,075.00 | 21,074.85 | 2,363 |
| Feb 6, 2025 | 21,750.00 | 21,750.00 | 21,100.00 | 21,300.00 | 21,299.85 | 2,383 |
| Feb 5, 2025 | 22,300.00 | 22,300.00 | 21,175.00 | 21,700.00 | 21,699.85 | 5,673 |
| Feb 4, 2025 | 22,650.00 | 22,650.00 | 20,850.00 | 21,575.00 | 21,574.85 | 45,510 |
| Feb 3, 2025 | 23,425.00 | 23,800.00 | 22,950.00 | 23,675.00 | 23,674.84 | 3,849 |
| Jan 31, 2025 | 23,550.00 | 23,700.00 | 23,350.00 | 23,375.00 | 23,374.84 | 4,169 |
| Jan 30, 2025 | 23,475.00 | 23,500.00 | 23,150.00 | 23,375.00 | 23,374.84 | 1,829 |
| Jan 29, 2025 | 22,750.00 | 23,325.00 | 22,750.00 | 23,100.00 | 23,099.84 | 4,045 |
| Jan 28, 2025 | 23,000.00 | 23,175.00 | 22,700.00 | 22,875.00 | 22,874.84 | 2,477 |
| Jan 27, 2025 | 22,500.00 | 23,100.00 | 22,325.00 | 23,025.00 | 23,024.84 | 6,921 |
| Jan 24, 2025 | 22,875.00 | 23,000.00 | 21,775.00 | 22,500.00 | 22,499.84 | 12,774 |
| Jan 23, 2025 | 22,875.00 | 23,050.00 | 22,750.00 | 22,950.00 | 22,949.84 | 1,647 |
| Jan 22, 2025 | 22,750.00 | 23,075.00 | 22,600.00 | 22,825.00 | 22,824.84 | 6,976 |
| Jan 21, 2025 | 23,225.00 | 23,500.00 | 22,725.00 | 22,750.00 | 22,749.84 | 8,899 |
| Jan 20, 2025 | 23,300.00 | 23,900.00 | 22,225.00 | 23,050.00 | 23,049.84 | 183 |
| Jan 17, 2025 | 24,000.00 | 24,100.00 | 23,300.00 | 23,325.00 | 23,324.84 | 1,452 |
| Jan 16, 2025 | 23,800.00 | 24,025.00 | 23,750.00 | 23,925.00 | 23,924.83 | 878 |
| Jan 15, 2025 | 23,800.00 | 24,025.00 | 23,625.00 | 23,825.00 | 23,824.84 | 1,636 |
| Jan 14, 2025 | 24,000.00 | 24,225.00 | 23,625.00 | 23,725.00 | 23,724.84 | 1,607 |
| Jan 13, 2025 | 23,550.00 | 24,150.00 | 23,525.00 | 24,025.00 | 24,024.83 | 2,524 |
| Jan 10, 2025 | 23,250.00 | 23,975.00 | 23,250.00 | 23,675.00 | 23,674.84 | 715 |
| Jan 9, 2025 | 24,600.00 | 25,000.00 | 23,100.00 | 23,350.00 | 23,349.84 | 354 |
| Jan 8, 2025 | 24,600.00 | 24,600.00 | 23,300.00 | 23,750.00 | 23,749.84 | 1,436 |
| Jan 7, 2025 | 23,650.00 | 24,450.00 | 23,525.00 | 24,075.00 | 24,074.83 | 5,593 |
| Jan 6, 2025 | 23,475.00 | 23,775.00 | 23,175.00 | 23,700.00 | 23,699.84 | 3,164 |
| Jan 3, 2025 | 23,500.00 | 23,500.00 | 23,125.00 | 23,475.00 | 23,474.84 | 1,219 |
| Jan 2, 2025 | 23,425.00 | 24,000.00 | 23,225.00 | 23,300.00 | 23,299.84 | 14,249 |
| Dec 30, 2024 | 23,300.00 | 23,875.00 | 23,300.00 | 23,425.00 | 23,424.84 | 726 |
| Dec 27, 2024 | 23,675.00 | 24,025.00 | 23,350.00 | 23,500.00 | 23,499.84 | 670 |
| Dec 26, 2024 | 23,100.00 | 23,725.00 | 23,050.00 | 23,625.00 | 23,624.84 | 1,622 |
| Dec 24, 2024 | 23,200.00 | 23,500.00 | 23,200.00 | 23,375.00 | 23,374.84 | 387 |
| Dec 23, 2024 | 23,050.00 | 23,300.00 | 22,775.00 | 23,300.00 | 23,299.84 | 839 |
| Dec 20, 2024 | 22,775.00 | 23,100.00 | 22,675.00 | 22,850.00 | 22,849.84 | 1,061 |
| Dec 19, 2024 | 23,000.00 | 23,100.00 | 22,675.00 | 22,900.00 | 22,899.84 | 1,204 |
| Dec 18, 2024 | 23,650.00 | 24,000.00 | 22,900.00 | 22,900.00 | 22,899.84 | 1,343 |
| Dec 17, 2024 | 22,175.00 | 23,175.00 | 22,175.00 | 23,025.00 | 23,024.84 | 1,040 |
| Dec 16, 2024 | 190.188 Dividend | |||||
| Dec 16, 2024 | 22,350.00 | 22,525.00 | 22,150.00 | 22,525.00 | 22,524.84 | 3,195 |
| Dec 13, 2024 | 21,950.00 | 22,350.00 | 21,725.00 | 22,325.00 | 22,324.68 | 872 |
| Dec 12, 2024 | 21,450.00 | 21,900.00 | 21,450.00 | 21,650.00 | 21,649.69 | 4,781 |
| Dec 11, 2024 | 21,700.00 | 21,875.00 | 21,325.00 | 21,400.00 | 21,399.70 | 1,032 |
| Dec 10, 2024 | 22,400.00 | 22,400.00 | 21,550.00 | 21,875.00 | 21,874.69 | 1,891 |
| Dec 9, 2024 | 22,100.00 | 22,350.00 | 21,850.00 | 22,200.00 | 22,199.68 | 1,982 |
| Dec 6, 2024 | 22,700.00 | 22,875.00 | 21,950.00 | 22,250.00 | 22,249.68 | 6,811 |
| Dec 5, 2024 | 22,475.00 | 22,775.00 | 22,350.00 | 22,600.00 | 22,599.68 | 922 |
| Dec 4, 2024 | 22,525.00 | 22,625.00 | 22,300.00 | 22,500.00 | 22,499.68 | 1,649 |
| Dec 3, 2024 | 22,250.00 | 22,600.00 | 22,200.00 | 22,550.00 | 22,549.68 | 987 |
| Dec 2, 2024 | 22,700.00 | 22,700.00 | 22,025.00 | 22,100.00 | 22,099.69 | 1,736 |
| Nov 29, 2024 | 22,950.00 | 24,200.00 | 21,500.00 | 22,800.00 | 22,799.68 | 768 |
| Nov 28, 2024 | 23,000.00 | 24,500.00 | 22,425.00 | 22,800.00 | 22,799.68 | 404 |
| Nov 27, 2024 | 22,900.00 | 22,900.00 | 22,350.00 | 22,850.00 | 22,849.68 | 52,695 |
| Nov 26, 2024 | 22,500.00 | 22,550.00 | 22,000.00 | 22,375.00 | 22,374.68 | 1,801 |
| Nov 25, 2024 | 21,800.00 | 22,600.00 | 21,500.00 | 22,525.00 | 22,524.68 | 2,300 |
| Nov 22, 2024 | 23,075.00 | 23,075.00 | 22,150.00 | 22,175.00 | 22,174.68 | 2,370 |
| Nov 21, 2024 | 21,675.00 | 22,000.00 | 21,475.00 | 21,975.00 | 21,974.69 | 441 |
| Nov 20, 2024 | 21,350.00 | 21,800.00 | 21,350.00 | 21,600.00 | 21,599.70 | 954 |
| Nov 19, 2024 | 21,800.00 | 22,000.00 | 21,275.00 | 21,375.00 | 21,374.70 | 1,049 |
| Nov 15, 2024 | 22,600.00 | 22,650.00 | 21,675.00 | 21,950.00 | 21,949.69 | 1,787 |
| Nov 14, 2024 | 22,850.00 | 22,950.00 | 22,500.00 | 22,800.00 | 22,799.68 | 1,744 |
| Nov 13, 2024 | 22,975.00 | 23,050.00 | 22,625.00 | 22,850.00 | 22,849.68 | 1,575 |
| Nov 12, 2024 | 23,450.00 | 23,450.00 | 23,000.00 | 23,075.00 | 23,074.67 | 715 |
| Nov 11, 2024 | 23,800.00 | 23,875.00 | 23,225.00 | 23,450.00 | 23,449.67 | 927 |
| Nov 8, 2024 | 23,450.00 | 23,900.00 | 23,400.00 | 23,875.00 | 23,874.66 | 1,576 |
| Nov 7, 2024 | 23,700.00 | 23,875.00 | 23,475.00 | 23,675.00 | 23,674.66 | 1,151 |
| Nov 6, 2024 | 24,000.00 | 24,050.00 | 23,575.00 | 23,675.00 | 23,674.66 | 938 |
| Nov 5, 2024 | 24,475.00 | 24,475.00 | 23,725.00 | 24,025.00 | 24,024.66 | 1,262 |
| Nov 4, 2024 | 24,000.00 | 24,200.00 | 23,725.00 | 23,950.00 | 23,949.66 | 915 |
| Nov 1, 2024 | 24,500.00 | 24,500.00 | 23,500.00 | 24,000.00 | 23,999.66 | 1,687 |
| Oct 31, 2024 | 24,025.00 | 24,025.00 | 23,125.00 | 23,675.00 | 23,674.66 | 6,774 |
| Oct 30, 2024 | 23,900.00 | 24,275.00 | 23,875.00 | 24,225.00 | 24,224.66 | 4,294 |
| Oct 29, 2024 | 24,275.00 | 24,300.00 | 23,900.00 | 24,050.00 | 24,049.66 | 11,084 |
| Oct 28, 2024 | 24,000.00 | 24,425.00 | 24,000.00 | 24,100.00 | 24,099.66 | 3,438 |
| Oct 25, 2024 | 24,850.00 | 24,850.00 | 24,250.00 | 24,300.00 | 24,299.66 | 14,923 |
| Oct 24, 2024 | 25,100.00 | 25,150.00 | 24,850.00 | 24,925.00 | 24,924.65 | 483 |
| Oct 23, 2024 | 25,575.00 | 25,575.00 | 25,250.00 | 25,300.00 | 25,299.64 | 889 |
| Oct 22, 2024 | 25,475.00 | 25,550.00 | 25,350.00 | 25,475.00 | 25,474.64 | 542 |
| Oct 21, 2024 | 26,100.00 | 26,100.00 | 25,350.00 | 25,400.00 | 25,399.64 | 393 |
| Oct 18, 2024 | 26,100.00 | 26,175.00 | 25,900.00 | 26,025.00 | 26,024.63 | 3,593 |
| Oct 17, 2024 | 26,375.00 | 26,475.00 | 26,100.00 | 26,175.00 | 26,174.63 | 676 |
| Oct 16, 2024 | 25,975.00 | 26,350.00 | 25,900.00 | 26,350.00 | 26,349.63 | 1,000 |
| Oct 15, 2024 | 26,000.00 | 26,300.00 | 26,000.00 | 26,225.00 | 26,224.63 | 976 |
| Oct 14, 2024 | 25,525.00 | 26,050.00 | 25,450.00 | 25,925.00 | 25,924.63 | 861 |
| Oct 10, 2024 | 26,350.00 | 26,400.00 | 25,700.00 | 25,800.00 | 25,799.63 | 829 |
| Oct 9, 2024 | 26,000.00 | 26,450.00 | 26,000.00 | 26,300.00 | 26,299.63 | 1,580 |
| Oct 8, 2024 | 26,350.00 | 26,500.00 | 26,175.00 | 26,325.00 | 26,324.63 | 991 |
| Oct 7, 2024 | 27,000.00 | 27,050.00 | 26,400.00 | 26,500.00 | 26,499.62 | 931 |
| Oct 4, 2024 | 27,150.00 | 27,150.00 | 26,825.00 | 26,875.00 | 26,874.62 | 1,268 |
| Oct 3, 2024 | 27,500.00 | 27,525.00 | 27,050.00 | 27,100.00 | 27,099.62 | 734 |
| Oct 2, 2024 | 28,600.00 | 28,600.00 | 27,700.00 | 27,700.00 | 27,699.61 | 9,262 |
| Oct 1, 2024 | 28,500.00 | 28,600.00 | 28,025.00 | 28,600.00 | 28,599.60 | 662 |
| Sep 30, 2024 | 27,975.00 | 28,225.00 | 27,575.00 | 28,150.00 | 28,149.60 | 529 |
| Sep 27, 2024 | 28,000.00 | 28,275.00 | 27,775.00 | 27,950.00 | 27,949.60 | 765 |
| Sep 26, 2024 | 27,800.00 | 28,050.00 | 27,675.00 | 27,800.00 | 27,799.61 | 1,033 |
| Sep 25, 2024 | 28,100.00 | 28,300.00 | 28,050.00 | 28,175.00 | 28,174.60 | 1,116 |
| Sep 24, 2024 | 28,375.00 | 28,500.00 | 27,925.00 | 28,000.00 | 27,999.60 | 2,077 |
| Sep 23, 2024 | 29,000.00 | 29,000.00 | 28,300.00 | 28,400.00 | 28,399.60 | 806 |
| Sep 20, 2024 | 28,500.00 | 28,700.00 | 28,350.00 | 28,700.00 | 28,699.59 | 217 |
| Sep 19, 2024 | 28,500.00 | 29,150.00 | 28,400.00 | 28,525.00 | 28,524.60 | 1,098 |
| Sep 18, 2024 | 29,600.00 | 29,650.00 | 29,100.00 | 29,275.00 | 29,274.58 | 189 |
| Sep 17, 2024 | 29,650.00 | 29,650.00 | 29,225.00 | 29,425.00 | 29,424.58 | 5,330 |
| Sep 16, 2024 | 180.796 Dividend | |||||
| Sep 16, 2024 | 29,175.00 | 29,400.00 | 29,000.00 | 29,350.00 | 29,349.58 | 330 |
| Sep 13, 2024 | 29,100.00 | 29,350.00 | 28,750.00 | 28,975.00 | 28,974.43 | 404 |
| Sep 12, 2024 | 27,600.00 | 29,050.00 | 27,600.00 | 28,900.00 | 28,899.44 | 469 |
| Sep 11, 2024 | 29,000.00 | 29,000.00 | 28,550.00 | 28,600.00 | 28,599.44 | 537 |
| Sep 10, 2024 | 28,625.00 | 29,025.00 | 28,275.00 | 28,900.00 | 28,899.44 | 7,604 |
| Sep 9, 2024 | 29,725.00 | 29,725.00 | 28,375.00 | 28,625.00 | 28,624.44 | 1,015 |
| Sep 6, 2024 | 30,350.00 | 30,475.00 | 29,500.00 | 29,625.00 | 29,624.42 | 1,276 |
| Sep 5, 2024 | 29,775.00 | 30,825.00 | 29,775.00 | 30,200.00 | 30,199.41 | 3,051 |
| Sep 4, 2024 | 30,175.00 | 30,225.00 | 29,750.00 | 29,975.00 | 29,974.42 | 1,228 |
| Sep 3, 2024 | 30,575.00 | 30,800.00 | 30,375.00 | 30,450.00 | 30,449.41 | 2,518 |
| Sep 2, 2024 | 30,675.00 | 31,600.00 | 30,550.00 | 30,700.00 | 30,699.40 | 280 |
| Aug 30, 2024 | 30,075.00 | 30,750.00 | 30,075.00 | 30,700.00 | 30,699.40 | 520 |
| Aug 29, 2024 | 30,325.00 | 30,525.00 | 30,275.00 | 30,425.00 | 30,424.41 | 463 |
| Aug 28, 2024 | 30,600.00 | 30,700.00 | 30,275.00 | 30,450.00 | 30,449.41 | 6,938 |
| Aug 27, 2024 | 30,150.00 | 30,275.00 | 29,750.00 | 30,225.00 | 30,224.41 | 4,186 |
| Aug 26, 2024 | 30,225.00 | 30,425.00 | 29,925.00 | 30,000.00 | 29,999.42 | 1,798 |
| Aug 23, 2024 | 30,100.00 | 30,175.00 | 29,800.00 | 30,100.00 | 30,099.41 | 2,625 |
| Aug 22, 2024 | 30,200.00 | 30,225.00 | 29,875.00 | 30,100.00 | 30,099.41 | 1,211 |
| Aug 21, 2024 | 29,975.00 | 30,150.00 | 29,650.00 | 30,050.00 | 30,049.41 | 8,969 |
| Aug 20, 2024 | 29,500.00 | 29,900.00 | 29,500.00 | 29,775.00 | 29,774.42 | 706 |
| Aug 19, 2024 | 29,350.00 | 29,700.00 | 29,275.00 | 29,525.00 | 29,524.42 | 520 |
| Aug 16, 2024 | 28,950.00 | 29,450.00 | 28,800.00 | 29,300.00 | 29,299.43 | 398 |
| Aug 15, 2024 | 28,600.00 | 29,000.00 | 28,475.00 | 28,950.00 | 28,949.44 | 3,047 |
| Aug 14, 2024 | 28,400.00 | 28,800.00 | 28,225.00 | 28,725.00 | 28,724.44 | 423 |
| Aug 13, 2024 | 29,125.00 | 29,350.00 | 28,950.00 | 29,100.00 | 29,099.43 | 265 |
| Aug 12, 2024 | 29,275.00 | 29,525.00 | 29,050.00 | 29,125.00 | 29,124.43 | 189 |
| Aug 9, 2024 | 29,900.00 | 29,900.00 | 29,475.00 | 29,825.00 | 29,824.42 | 653 |
| Aug 8, 2024 | 29,775.00 | 30,075.00 | 29,675.00 | 29,875.00 | 29,874.42 | 914 |
| Aug 7, 2024 | 29,925.00 | 29,925.00 | 29,400.00 | 29,600.00 | 29,599.42 | 215 |
| Aug 6, 2024 | 30,300.00 | 30,300.00 | 29,675.00 | 29,725.00 | 29,724.42 | 505 |
| Aug 5, 2024 | 30,700.00 | 30,700.00 | 29,900.00 | 30,100.00 | 30,099.41 | 369 |
| Aug 2, 2024 | 30,450.00 | 30,575.00 | 30,100.00 | 30,375.00 | 30,374.41 | 457 |
| Aug 1, 2024 | 29,100.00 | 30,025.00 | 28,800.00 | 29,625.00 | 29,624.42 | 1,645 |
| Jul 31, 2024 | 29,450.00 | 29,450.00 | 28,450.00 | 29,025.00 | 29,024.43 | 542 |
| Jul 30, 2024 | 30,600.00 | 30,750.00 | 29,150.00 | 29,150.00 | 29,149.43 | 3,492 |
| Jul 29, 2024 | 33,225.00 | 33,375.00 | 32,950.00 | 33,000.00 | 32,999.36 | 603 |
| Jul 26, 2024 | 33,600.00 | 33,600.00 | 32,950.00 | 33,050.00 | 33,049.36 | 74 |
| Jul 25, 2024 | 33,925.00 | 34,200.00 | 33,325.00 | 33,350.00 | 33,349.35 | 250 |
| Jul 24, 2024 | 33,500.00 | 33,625.00 | 33,350.00 | 33,625.00 | 33,624.34 | 159 |
| Jul 23, 2024 | 33,350.00 | 33,500.00 | 33,125.00 | 33,250.00 | 33,249.35 | 70 |
| Jul 22, 2024 | 33,475.00 | 33,800.00 | 33,350.00 | 33,400.00 | 33,399.35 | 116 |
| Jul 19, 2024 | 33,275.00 | 33,550.00 | 33,275.00 | 33,350.00 | 33,349.35 | 147 |
| Jul 18, 2024 | 32,900.00 | 32,975.00 | 32,325.00 | 32,975.00 | 32,974.36 | 635 |
| Jul 17, 2024 | 32,475.00 | 33,175.00 | 32,200.00 | 32,900.00 | 32,899.36 | 526 |
| Jul 16, 2024 | 32,850.00 | 33,050.00 | 32,050.00 | 32,475.00 | 32,474.37 | 142 |
| Jul 15, 2024 | 36,400.00 | 36,400.00 | 33,300.00 | 33,475.00 | 33,474.35 | 1,102 |
| Jul 12, 2024 | 36,650.00 | 37,175.00 | 36,375.00 | 36,375.00 | 36,374.29 | 1,373 |
| Jul 11, 2024 | 35,700.00 | 36,375.00 | 35,575.00 | 36,350.00 | 36,349.29 | 220 |
| Jul 10, 2024 | 35,000.00 | 35,375.00 | 34,900.00 | 35,375.00 | 35,374.31 | 280 |
| Jul 8, 2024 | 35,270.00 | 35,672.50 | 34,699.50 | 34,899.00 | 34,898.32 | 425 |
| Jul 5, 2024 | 35,206.50 | 35,417.00 | 34,871.00 | 35,281.00 | 35,280.31 | 523 |
| Jul 4, 2024 | 35,923.00 | 38,490.00 | 35,923.00 | 37,945.00 | 37,944.26 | 51 |
| Jul 3, 2024 | 38,000.00 | 38,000.00 | 34,865.00 | 35,566.50 | 35,565.81 | 254 |
| Jul 2, 2024 | 36,232.50 | 36,980.00 | 36,123.00 | 36,600.00 | 36,599.29 | 340 |
| Jul 1, 2024 | 34,904.50 | 36,232.50 | 34,904.50 | 36,232.50 | 36,231.80 | 424 |
| Jun 28, 2024 | 35,200.00 | 35,265.00 | 33,898.50 | 34,246.50 | 34,245.83 | 2,666 |
| Jun 27, 2024 | 35,118.00 | 35,163.00 | 34,094.00 | 34,798.00 | 34,797.32 | 2,338 |
| Jun 26, 2024 | 34,852.00 | 35,692.50 | 34,838.00 | 35,444.50 | 35,443.81 | 379 |
| Jun 25, 2024 | 35,000.00 | 35,365.00 | 34,810.00 | 34,956.00 | 34,955.32 | 145 |
| Jun 24, 2024 | 34,000.00 | 35,060.00 | 33,893.00 | 35,057.00 | 35,056.32 | 687 |
| Jun 19, 2024 | 32,642.00 | 32,900.00 | 32,500.00 | 32,500.00 | 32,499.37 | 19 |
| Jun 18, 2024 | 32,151.00 | 32,500.00 | 32,137.00 | 32,318.00 | 32,317.37 | 246 |
| Jun 14, 2024 | 180.796 Dividend | |||||
| Jun 14, 2024 | 32,675.50 | 33,396.00 | 32,250.00 | 32,831.00 | 32,830.36 | 296 |
| Jun 13, 2024 | 33,900.00 | 33,900.00 | 32,310.00 | 33,065.00 | 33,064.20 | 339 |
| Jun 12, 2024 | 34,451.00 | 34,460.00 | 33,628.00 | 33,901.00 | 33,900.18 | 194 |
| Jun 11, 2024 | 34,500.00 | 34,500.00 | 34,085.00 | 34,451.00 | 34,450.17 | 206 |
| Jun 10, 2024 | 34,527.50 | 34,527.50 | 33,780.00 | 34,391.00 | 34,390.17 | 3,423 |
| Jun 7, 2024 | 34,000.00 | 34,300.00 | 34,000.00 | 34,300.00 | 34,299.17 | 187 |
| Jun 6, 2024 | 34,555.00 | 34,555.00 | 33,775.00 | 34,000.00 | 33,999.18 | 69 |
| Jun 5, 2024 | 34,174.00 | 34,174.00 | 33,377.50 | 34,013.00 | 34,012.18 | 166 |
| Jun 4, 2024 | 34,490.00 | 34,550.00 | 33,311.50 | 33,763.00 | 33,762.18 | 221 |
| Jun 3, 2024 | 32,596.00 | 33,446.50 | 31,912.00 | 33,368.50 | 33,367.70 | 266 |
| May 31, 2024 | 31,000.00 | 31,468.50 | 30,545.50 | 31,400.00 | 31,399.24 | 469 |
| May 30, 2024 | 30,050.00 | 30,992.00 | 29,882.00 | 30,259.50 | 30,258.77 | 1,212 |
| May 29, 2024 | 31,036.00 | 31,036.00 | 30,225.50 | 30,601.00 | 30,600.26 | 2,621 |
| May 28, 2024 | 31,420.50 | 31,420.50 | 30,825.00 | 31,106.50 | 31,105.75 | 838 |
| May 27, 2024 | 32,046.00 | 33,500.00 | 30,398.00 | 31,796.50 | 31,795.73 | 154 |
| May 24, 2024 | 33,099.50 | 33,166.00 | 31,576.00 | 32,045.00 | 32,044.23 | 200 |
| May 23, 2024 | 33,500.00 | 33,992.50 | 32,113.00 | 32,885.00 | 32,884.21 | 755 |
| May 22, 2024 | 31,761.50 | 33,150.50 | 31,761.50 | 32,858.00 | 32,857.21 | 3,499 |
| May 21, 2024 | 29,894.00 | 31,394.50 | 29,894.00 | 31,263.00 | 31,262.25 | 981 |
| May 20, 2024 | 28,960.00 | 29,911.50 | 28,871.00 | 29,894.50 | 29,893.78 | 6,822 |
| May 17, 2024 | 28,679.00 | 28,960.00 | 28,614.50 | 28,921.00 | 28,920.30 | 1,194 |
| May 16, 2024 | 28,100.50 | 28,820.50 | 28,100.50 | 28,805.50 | 28,804.80 | 97 |
| May 15, 2024 | 28,428.50 | 28,783.00 | 28,394.00 | 28,775.00 | 28,774.31 | 143 |
| May 14, 2024 | 27,625.00 | 27,930.50 | 27,577.00 | 27,930.50 | 27,929.83 | 302 |
| May 13, 2024 | 27,723.50 | 27,748.00 | 27,445.50 | 27,748.00 | 27,747.33 | 84 |
| May 10, 2024 | 28,338.50 | 28,372.50 | 28,071.50 | 28,071.50 | 28,070.82 | 207 |
| May 9, 2024 | 28,100.00 | 28,225.00 | 27,991.00 | 28,164.00 | 28,163.32 | 154 |
| May 8, 2024 | 28,287.00 | 28,375.50 | 27,888.50 | 27,949.00 | 27,948.32 | 520 |
| May 7, 2024 | 28,506.00 | 28,637.50 | 28,137.50 | 28,630.00 | 28,629.31 | 270 |
| May 6, 2024 | 29,500.00 | 29,500.00 | 27,943.50 | 28,412.00 | 28,411.31 | 421 |
| May 3, 2024 | 28,399.00 | 28,899.00 | 28,399.00 | 28,534.00 | 28,533.31 | 340 |
| May 2, 2024 | 28,280.00 | 28,659.00 | 28,184.50 | 28,659.00 | 28,658.31 | 199 |
| Apr 30, 2024 | 28,440.00 | 28,588.00 | 28,156.00 | 28,219.00 | 28,218.32 | 256 |
| Apr 29, 2024 | 28,556.50 | 28,778.50 | 28,155.00 | 28,373.00 | 28,372.31 | 1,088 |
| Apr 26, 2024 | 28,360.00 | 28,658.00 | 28,360.00 | 28,471.00 | 28,470.31 | 56 |
| Apr 25, 2024 | 27,151.00 | 28,351.00 | 27,151.00 | 28,351.00 | 28,350.32 | 22,740 |
| Apr 24, 2024 | 26,793.00 | 26,929.50 | 26,578.50 | 26,919.50 | 26,918.85 | 1,077 |
Related Tickers
ZEG.F AstraZeneca PLC
121.75
-1.10%
AZN.BA AstraZeneca PLC
41,825.00
+3.14%
PFE.BA Pfizer Inc.
6,820.00
+3.02%
0R34.IL Johnson & Johnson
155.60
-1.46%
JNJ.BA Johnson & Johnson
12,350.00
+0.82%
NOTA.DU Novartis AG
97.40
+0.41%
LLY.F Eli Lilly and Company
754.40
+3.53%
GRFS Grifols, S.A.
7.23
+0.49%
NOV.DE Novo Nordisk A/S
54.96
+1.33%
GILD Gilead Sciences, Inc.
106.45
+0.07%