|
Marché Fermé -
NYSE
22:03:09 23/09/2026
|
Pré-ouverture 14:23:39 | |||
| 148,08 USD | -1,88% |
|
148,56 | +0,32% |
Place de cotation
NYSE
MRK 148,08 $
-1,88%
1,44 Md
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| MRK | 148,08USD | -1,88% | 1,44 Md $ | ||
CBOE
| MRK | 148,11USD | -1,86% | 40,82 M $ | |
|
Tradegate
| 6MK | 130,74EUR | +0,51% | 247 k € | |
|
London S.E.
| 0QAH | 151,45USD | +5,12% | 49,52 k $ | |
|
Xetra
| 6MK | 130,56EUR | +0,74% | 34,6 k € | |
|
Borsa Italiana
| 1MRKX | 133,86EUR | +3,22% | 27,98 k € | |
|
Boerse Muenchen
| 6MK | 130,02EUR | -0,09% | 9,23 k € | |
|
CBOE
| 130,20EUR | +0,28% | 9,24 k € | ||
|
Swiss Exchange
| MRK | 154,38USD | +1,42% | 9,88 k $ | |
|
Deutsche Boerse AG
| 6MK | 129,64EUR | -2,32% | 3,63 k € | |
|
Mexican S.E.
| MRK * | 2 599,00MXN | -1,24% | 31,19 k $ | |
|
Wiener Boerse
| MRK | 130,16EUR | -2,78% | 130,16 € | |
|
Börse Stuttgart
| 6MK | 129,96EUR | -0,08% | 0 € | |
|
Santiago S.E.
| MRK | 149,50USD | +3,21% | 0 $ | |
|
Lima
| MRKUS | 144,85USD | 0,00% | 0 $ | |
|
Santiago S.E.
| MRKCL | 142 320,00CLP | 0,00% | 0 $ | |
|
Swiss Exchange
| MRK | 122,82CHF | -1,78% | 0 CHF | |
|
CBOE
| 0QAH | 112,80EUR | 0,00% | 0 € | |
| MRCK34 | 96,00BRL | -0,62% | 646 k R$ | ||
| MRK | 47 540,00ARS | -1,49% | 294 M $ | ||
|
Buenos Aires S.E.
| MRKD | 30,77USD | -2,81% | 4,71 k $ | |
| MRK | 33,02CAD | -1,76% | 305 k $ | ||
|
Deutsche Boerse AG
| 6MK0 | 19,70EUR | -1,50% | 0 € |
Cotations 5 jours: Merck & Co., Inc.
Cours en différé NYSE
| 17/09/2026 | 18/09/2026 | 21/09/2026 | 22/09/2026 | 23/09/2026 | |
|---|---|---|---|---|---|
| Dernier | 147.15 $US | 146.87 $US | 149.50 $US | 150.91 $US | 148.08 $US |
| Volume | 11 063 793 | 31 159 667 | 7 996 433 | 11 173 544 | 9 703 729 |
| Variation | +1,55% | -0,19% | +1,79% | +0,94% | -1,88% |
| Ouverture | 145.74 $US | 147.08 $US | 146.79 $US | 148.69 $US | 151.32 $US |
| Plus haut | 147.65 $US | 147.84 $US | 150.49 $US | 153.57 $US | 152.01 $US |
| Plus bas | 145.32 $US | 145.74 $US | 145.60 $US | 148.04 $US | 146.89 $US |
Performances
| 1 jour | -1,88% | ||
| 1 semaine | +2,19% | ||
| Mois en cours | +0,22% | ||
| 1 mois | -2,93% | ||
| 3 mois | +23,81% | ||
| 6 mois | +28,01% | ||
| Année en cours | +40,68% | ||
| 1 an | +85,19% | ||
| 3 ans | +39,25% | ||
| 5 ans | +102,71% | ||
| 10 ans | +135,20% |
Volumes
marchésVolume du jour
9 703 729
Volume du jour estimé
9 703 729
Volume moy. 20 séances
10 011 145
Ratio Volume du jour
0,97
Volume moy. 20 séances USD
1 482 450 351,6
Volume record 1
145 038 000
Volume record 2
102 497 300
Volume record 3
84 151 810
Rotation capital moyenne
0
Rotation flottant moyenne
0
Données de base
Capitalisation (USD)
365 338 776 155
Chiffre d'affaires (USD)
65 011 000 000
Nombre d'employés
74 000
CA / Employé (USD)
878 527
Flottant
68,96%
Capitalisation flottante (USD)
365 116 618 987
Capital Moyen Quotidien Echangé
0,41%
Indicateurs
Moyenne mobile 5 jours
148,5
Moyenne mobile 20 jours
148,6
Moyenne mobile 50 jours
138,93
Moyenne mobile 100 jours
129,09
Ecart cours / (MMA5)
+0,28%
Ecart cours / (MMA20)
+0,35%
Ecart cours / (MMA50)
-6,18%
Ecart cours / (MMA100)
-12,82%
STIM
RSI 9 jours
64,45
RSI 14 jours
62,07
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | -1,88% | +2,19% | +85,19% | +39,25% | 365 Md | |
| -0,38% | +0,80% | +22,52% | -16,17% | 65,86 Md | |
| -2,34% | +3,69% | +44,95% | +184,15% | 12,76 Md | |
| +0,24% | -0,04% | -1,89% | -16,24% | 7,46 Md | |
| -1,30% | -2,94% | -31,19% | -12,05% | 4,35 Md | |
| -1,33% | -4,14% | -39,81% | +5,86% | 4,05 Md | |
| -0,71% | +6,63% | -24,79% | -7,60% | 3,16 Md | |
| -0,82% | +4,86% | -7,35% | +54,03% | 2,52 Md | |
| -1,29% | +0,36% | -19,65% | -32,22% | 1,95 Md | |
| +4,31% | +14,01% | +28,04% | +86,61% | 1,84 Md | |
| Moyenne | -0,43% | +2,64% | +5,60% | +28,56% | 46,93 Md | |
| Moyenne pondérée par Capi. | -1,56% | +2,04% | +69,86% | +33,42% |
Historique de Cours: Merck & Co., Inc.
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
2fdb1cb5871faa5d759d344cfcff6da7.H4jnJf81DivvTrDmLZRWWoZ0JomvNJoIu437UU3VSvs.dd2eVpN3VHKgLcmOaN4cK9kOZev5YtVq1rjWIz2wAo4v4a8Up2Q7Z6cmgA
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:03:09 | 148,08 | 2 458 974 | 6 845 720 |
| 22:00:00 | 148,12 | 1 350 | 4 386 746 |
| 21:59:59 | 148,09 | 672 | 4 385 396 |
| 21:59:59 | 148,09 | 7 464 | 4 384 724 |
| 21:59:59 | 148,09 | 300 | 4 377 260 |
| 21:59:59 | 148,10 | 8 600 | 4 376 960 |
| 21:59:59 | 148,08 | 523 | 4 368 360 |
| 21:59:59 | 148,09 | 400 | 4 367 837 |
| 21:59:59 | 148,09 | 100 | 4 367 437 |
| 21:59:59 | 148,10 | 149 | 4 367 337 |
Extrêmes de Cours
| 1 semaine | 145,6 |  | 153,57 |
| 1 mois | 142,32 | | 156,92 |
| Année en cours | 104,43 | | 156,92 |
| 1 an | 77,58 | | 156,92 |
| 3 ans | 73,31 | | 156,92 |
| 5 ans | 71,5 | | 156,92 |
| 10 ans | 52,83 | | 156,92 |
Variations Mensuelles
Variations Annuelles
| 2026 | +40,68% | ||
| 2025 | +5,81% | ||
| 2024 | -8,75% | ||
| 2023 | -1,74% | ||
| 2022 | +44,77% | ||
| 2021 | -6,31% | ||
| 2020 | -10,06% | ||
| 2019 | +19,03% | ||
| 2018 | +35,79% | ||
| 2017 | -4,42% | ||
| 2016 | +11,45% | ||
| 2015 | -6,99% | ||
| 2014 | +13,47% | ||
| 2013 | +22,25% | ||
| 2012 | +8,59% | ||
| 2011 | +4,61% | ||
| 2010 | -1,37% | ||
| 2009 | +20,20% | ||
| 2008 | -47,69% | ||
| 2007 | +33,28% | ||
| 2006 | +37,06% | ||
| 2005 | -1,03% | ||
| 2004 | -30,43% | ||
| 2003 | -18,39% | ||
| 2002 | -3,72% | ||
| 2001 | -37,20% | ||
| 2000 | +39,35% | ||
| 1999 | -8,90% | ||
| 1998 | +39,15% | ||
| 1997 | +33,12% | ||
| 1996 | +21,33% | ||
| 1995 | +72,13% | ||
| 1994 | +10,91% | ||
| 1993 | -20,75% | ||
| 1992 | -21,85% | ||
| 1991 | +85,26% | ||
| 1990 | +15,97% | ||
| 1989 | +34,20% | ||
| 1988 | +9,31% | ||
| 1987 | +27,95% | ||
| 1986 | +80,84% | ||
| 1985 | +45,74% | ||
| 1984 | +4,01% | ||
| 1983 | +6,79% | ||
| 1982 | -0,15% | ||
| 1981 | 0,00% | ||
| 1980 | +17,30% | ||
| 1979 | +6,84% | ||
| 1978 | +21,85% | ||
| 1977 | -18,53% | ||
| 1976 | -1,62% | ||
| 1975 | +4,33% | ||
| 1974 | -17,80% | ||
| 1973 | -9,40% | ||
| 1972 | +43,75% | ||
| 1971 | +25,25% | ||
| 1970 | -12,39% | ||
| 1969 | +25,56% | ||
| 1968 | +11,11% |
- Bourse
- Actions
- Action MRK
- Cotations Merck & Co., Inc.
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
