|
Marché Fermé -
Autres places de cotation
|
Varia. 5j. | Varia. 1 janv. | ||
| 128,58 USD | +0,16% |
|
-1,24% | +22,15% |
Cotations 5 jours: Merck & Co., Inc.
Cours en différé NYSE
| 03/08/2026 | 04/08/2026 | 05/08/2026 | 06/08/2026 | 07/08/2026 | |
|---|---|---|---|---|---|
| Dernier | 127.77 $US | 128.00 $US | 128.33 $US | 128.37 $US | 128.58 $US |
| Volume | 11 153 829 | 11 816 856 | 10 501 869 | 7 052 064 | 7 347 555 |
| Variation | -1,87% | +0,18% | +0,26% | +0,03% | +0,16% |
| Ouverture | 129.87 $US | 128.46 $US | 129.41 $US | 130.96 $US | 127.84 $US |
| Plus haut | 131.47 $US | 129.99 $US | 131.09 $US | 131.08 $US | 128.75 $US |
| Plus bas | 126.72 $US | 126.22 $US | 127.56 $US | 127.80 $US | 126.68 $US |
Performances
| 1 jour | +0,16% | ||
| 1 semaine | -1,24% | ||
| Mois en cours | -1,24% | ||
| 1 mois | +2,81% | ||
| 3 mois | +15,44% | ||
| 6 mois | +9,29% | ||
| Année en cours | +22,15% | ||
| 1 an | +59,35% | ||
| 3 ans | +21,19% | ||
| 5 ans | +70,71% | ||
| 10 ans | +105,76% |
Volumes
marchésVolume du jour
7 347 555
Volume du jour estimé
7 347 555
Volume moy. 20 séances
8 380 729
Ratio Volume du jour
0,88
Volume moy. 20 séances USD
1 077 594 134,82
Volume record 1
145 038 000
Volume record 2
102 497 300
Volume record 3
84 151 810
Rotation capital moyenne
0
Rotation flottant moyenne
0
Données de base
Capitalisation (USD)
317 228 929 214
Chiffre d'affaires (USD)
65 011 000 000
Nombre d'employés
74 000
CA / Employé (USD)
878 527
Flottant
69 %
Capitalisation flottante (USD)
317 369 590 591
Capital Moyen Quotidien Echangé
0.34%
Indicateurs
Moyenne mobile 5 jours
128,21
Moyenne mobile 20 jours
127,61
Moyenne mobile 50 jours
123,69
Moyenne mobile 100 jours
119,86
Ecart cours / (MMA5)
-0,29%
Ecart cours / (MMA20)
-0,76%
Ecart cours / (MMA50)
-3,81%
Ecart cours / (MMA100)
-6,78%
STIM
RSI 9 jours
51,26
RSI 14 jours
53,89
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | +0,16% | -1,24% | +59,35% | +21,19% | 317 Md | |
| -1,03% | +0,35% | +32,89% | -11,41% | 72,2 Md | |
| +20,24% | +24,93% | +63,94% | +141,90% | 11,7 Md | |
| +1,67% | +2,92% | -1,18% | -2,96% | 8,45 Md | |
| +2,28% | +8,10% | -14,26% | -14,00% | 4,75 Md | |
| +14,37% | +22,10% | +4,25% | +50,44% | 4,38 Md | |
| +3,60% | +9,66% | -28,04% | +8,36% | 4,26 Md | |
| +1,88% | +6,74% | +15,55% | +56,04% | 2,77 Md | |
| +4,26% | +0,31% | +1,17% | +0,23% | 2,26 Md | |
| +9,74% | +12,40% | -14,54% | +40,28% | 1,95 Md | |
| Moyenne | +5,72% | +8,86% | +11,91% | +29,01% | 43 Md | |
| Moyenne pondérée par Capi. | +0,81% | +0,37% | +50,68% | +18,51% |
Historique de Cours: Merck & Co., Inc.
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
8f40e430a065690398b6.sxj_IgoIOLvZ7nsB8bMSLAJBUs71Cm33usvQiH5BX50.4W6NRmI5fv6gph9jk9lIRnJ0Fru4XVmRyJqEzU03b-nYTpBrVTBs0e-XSw
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:03:15 | 128,58 | 1 207 824 | 4 344 344 |
| 21:59:59 | 128,57 | 200 | 3 136 520 |
| 21:59:59 | 128,57 | 100 | 3 136 320 |
| 21:59:59 | 128,57 | 100 | 3 136 220 |
| 21:59:59 | 128,57 | 100 | 3 136 120 |
| 21:59:58 | 128,57 | 280 | 3 136 020 |
| 21:59:58 | 128,57 | 100 | 3 135 740 |
| 21:59:58 | 128,57 | 100 | 3 135 640 |
| 21:59:58 | 128,57 | 125 | 3 135 540 |
| 21:59:58 | 128,57 | 200 | 3 135 415 |
Extrêmes de Cours
| 1 semaine | 126,22 |  | 131,09 |
| 1 mois | 120,16 | | 135,05 |
| Année en cours | 104,43 | | 135,05 |
| 1 an | 77,58 | | 135,05 |
| 3 ans | 73,31 | | 135,05 |
| 5 ans | 70,89 | | 135,05 |
| 10 ans | 52,83 | | 135,05 |
Variations Mensuelles
Variations Annuelles
| 2026 | +22,15% | ||
| 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
