|
Marché Fermé -
NYSE
22:03:31 06/11/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 146,73 USD | -0,14% |
|
-1,87% | +39,40% |
Place de cotation
NYSE
MRK 146,73 $
-0,14%
1,12 Md
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| MRK | 146,73USD | -0,14% | 1,12 Md $ | ||
CBOE
| MRK | 146,71USD | -0,17% | 25,81 M $ | |
|
Tradegate
| 6MK | 131,68EUR | +0,55% | 678 k € | |
|
London S.E.
| 0QAH | 143,00USD | -2,22% | 207 k $ | |
|
Xetra
| 6MK | 131,82EUR | -1,57% | 146 k € | |
|
Boerse Muenchen
| 6MK | 131,52EUR | +0,63% | 81,67 k € | |
|
CBOE
| 131,44EUR | -1,91% | 35,88 k € | ||
|
Mexican S.E.
| MRK * | 2 737,00MXN | -2,46% | 536 k $ | |
|
Borsa Italiana
| 1MRKX | 127,22EUR | -1,33% | 12,47 k € | |
|
Wiener Boerse
| MRK | 131,62EUR | -1,78% | 0 € | |
|
Börse Stuttgart
| 6MK | 131,56EUR | +0,53% | 0 € | |
|
Swiss Exchange
| MRK | 147,72USD | -1,10% | 0 $ | |
|
Santiago S.E.
| MRK | 149,10USD | 0,00% | 0 $ | |
|
Lima
| MRKUS | 149,50USD | 0,00% | 0 $ | |
|
Santiago S.E.
| MRKCL | 146 390,00CLP | 0,00% | 0 $ | |
|
Swiss Exchange
| MRK | 121,08CHF | -0,53% | 0 CHF | |
|
CBOE
| 0QAH | 128,10EUR | 0,00% | 0 € | |
|
Deutsche Boerse AG
| 6MK | 129,50EUR | -2,22% | 0 € | |
| MRCK34 | 100,80BRL | +2,22% | 117 k R$ | ||
| MRK | 48 760,00ARS | -1,02% | 58,51 M $ | ||
|
Buenos Aires S.E.
| MRKD | 31,24USD | -0,83% | 5,87 k $ | |
| MRK | 32,54CAD | +0,09% | 647 k $ | ||
|
Deutsche Boerse AG
| 6MK0 | 20,80EUR | -0,95% | 1,77 k € | |
| MRK03 | 2,420THB | -5,47% | 588 k ฿ |
Cotations 5 jours: Merck & Co., Inc.
Cours en différé NYSE
| 02/11/2026 | 03/11/2026 | 04/11/2026 | 05/11/2026 | 06/11/2026 | |
|---|---|---|---|---|---|
| Dernier | 148.36 $US | 144.67 $US | 150.36 $US | 146.94 $US | 146.73 $US |
| Volume | 9 095 439 | 8 894 410 | 10 719 781 | 11 547 645 | 7 628 317 |
| Variation | -0,78% | -2,49% | +3,93% | -2,27% | -0,14% |
| Ouverture | 148.82 $US | 147.02 $US | 148.54 $US | 152.00 $US | 144.34 $US |
| Plus haut | 150.27 $US | 147.62 $US | 150.42 $US | 153.37 $US | 147.48 $US |
| Plus bas | 147.10 $US | 143.47 $US | 146.05 $US | 146.55 $US | 142.80 $US |
Performances
| 1 jour | -0,14% | ||
| 1 semaine | -1,87% | ||
| Mois en cours | -1,87% | ||
| 1 mois | +2,76% | ||
| 3 mois | +14,12% | ||
| 6 mois | +30,66% | ||
| Année en cours | +39,40% | ||
| 1 an | +70,06% | ||
| 3 ans | +41,09% | ||
| 5 ans | +79,79% | ||
| 10 ans | +144,35% |
Volumes
marchésVolume du jour
7 628 317
Volume du jour estimé
7 628 317
Volume moy. 20 séances
10 965 215
Ratio Volume du jour
0,7
Volume moy. 20 séances USD
1 608 925 996,95
Volume record 1
145 038 000
Volume record 2
102 497 300
Volume record 3
84 151 810
Rotation capital moyenne
0
Rotation flottant moyenne
0
Données de base
Capitalisation (USD)
361 725 499 800
Chiffre d'affaires (USD)
65 011 000 000
Nombre d'employés
74 000
CA / Employé (USD)
878 527
Flottant
68,9%
Capitalisation flottante (USD)
361 505 220 360
Capital Moyen Quotidien Echangé
0,44%
Indicateurs
Moyenne mobile 5 jours
147,41
Moyenne mobile 20 jours
145,77
Moyenne mobile 50 jours
146,41
Moyenne mobile 100 jours
138,58
Ecart cours / (MMA5)
+0,46%
Ecart cours / (MMA20)
-0,65%
Ecart cours / (MMA50)
-0,22%
Ecart cours / (MMA100)
-5,56%
RSI 9 jours
51,71
RSI 14 jours
51,64
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | -0,14% | -1,87% | +70,06% | +41,09% | 362 Md | |
| -0,79% | -4,48% | +46,48% | +125,69% | 1 206 Md | |
| +1,43% | +1,11% | +48,05% | +83,05% | 665 Md | |
| +1,07% | -1,21% | +32,92% | +104,92% | 515 Md | |
| -0,36% | -3,25% | +45,42% | +65,10% | 381 Md | |
| -0,78% | -0,52% | +30,47% | +58,09% | 307 Md | |
| -0,80% | -0,21% | +7,98% | +36,17% | 289 Md | |
| +0,03% | -1,20% | +43,79% | +69,83% | 249 Md | |
| -0,41% | -2,22% | +40,43% | +107,03% | 207 Md | |
| -0,66% | +1,26% | -7,47% | -61,82% | 177 Md | |
| Moyenne | -0,14% | -1,26% | +35,81% | +62,91% | 435,69 Md | |
| Moyenne pondérée par Capi. | -0,07% | -1,83% | +40,67% | +82,01% |
Historique de Cours: Merck & Co., Inc.
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
585a1d98d5bac3500d5602dc47cd081b.vyHsF-DJH2yjUTnEC84cJokt3aBTETiPoPt5XFflYLQ.6XKGOoGDWFTxNEG-Q6BdXrobv8YkKWzeyJAtNAO1FvD7bpxNop5MPvMpaA
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:03:31 | 146,73 | 1 567 646 | 4 201 395 |
| 21:59:59 | 146,73 | 240 | 2 633 749 |
| 21:59:59 | 146,72 | 100 | 2 633 509 |
| 21:59:59 | 146,73 | 211 | 2 633 409 |
| 21:59:59 | 146,73 | 192 | 2 633 198 |
| 21:59:59 | 146,73 | 400 | 2 633 006 |
| 21:59:59 | 146,73 | 277 | 2 632 606 |
| 21:59:59 | 146,72 | 120 | 2 632 329 |
| 21:59:59 | 146,72 | 827 | 2 632 209 |
| 21:59:59 | 146,72 | 200 | 2 631 382 |
Extrêmes de Cours
| 1 semaine | 142,8 |  | 153,37 |
| 1 mois | 139,21 | | 154,02 |
| Année en cours | 104,43 | | 156,92 |
| 1 an | 85,8 | | 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 | +39,40% | ||
| 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
