MRKD
CEDEAR USDMERCK & CO. INC. · MRK · NYSE
ISIN: ARDEUT110277 · Subyacente: EQUITY · Valor representado: Ordinarias
Último cierre
30.83
-0.35
-1.12%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 30.84
Mínimo 30.79
Máximo 30.91
Volumen 31
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 30.84 | 30.91 | 30.79 | 30.83 | 31 |
| 08/09/2026 | 29.44 | 31.18 | 29.44 | 31.18 | 571 |
| 07/09/2026 | 30.69 | 33.47 | 30.60 | 32.38 | 275 |
| 04/09/2026 | 31.26 | 31.35 | 31.26 | 31.30 | 58 |
| 03/09/2026 | 31.22 | 31.60 | 31.02 | 31.60 | 210 |
| 02/09/2026 | 31.61 | 31.64 | 31.25 | 31.39 | 292 |
| 01/09/2026 | 31.48 | 31.56 | 30.96 | 31.16 | 75 |
| 31/08/2026 | 30.43 | 30.93 | 30.43 | 30.86 | 217 |
| 28/08/2026 | 30.85 | 30.88 | 30.70 | 30.88 | 149 |
| 27/08/2026 | 31.16 | 31.56 | 31.05 | 31.33 | 1410 |
| 26/08/2026 | 32.31 | 32.31 | 31.83 | 31.83 | 133 |
| 25/08/2026 | 31.74 | 33.30 | 31.74 | 32.52 | 905 |
| 24/08/2026 | 31.27 | 31.40 | 30.94 | 31.39 | 114 |
| 21/08/2026 | 31.37 | 32.00 | 31.37 | 31.76 | 263 |
| 20/08/2026 | 31.24 | 31.53 | 31.00 | 31.00 | 593 |
| 19/08/2026 | 29.54 | 31.76 | 29.54 | 31.72 | 1117 |
| 18/08/2026 | 28.17 | 28.17 | 28.00 | 28.01 | 36 |
| 14/08/2026 | 27.78 | 28.28 | 27.78 | 28.04 | 539 |
| 13/08/2026 | 27.82 | 28.06 | 27.82 | 27.98 | 1819 |
| 12/08/2026 | 27.44 | 27.85 | 27.44 | 27.83 | 93 |
| 11/08/2026 | 27.10 | 27.24 | 26.86 | 26.86 | 234 |
| 10/08/2026 | 27.24 | 27.24 | 27.21 | 27.21 | 41 |
| 07/08/2026 | 26.26 | 27.39 | 26.26 | 27.39 | 84 |
| 06/08/2026 | 26.70 | 26.70 | 26.70 | 26.70 | 1 |
| 05/08/2026 | 26.80 | 26.80 | 26.61 | 26.61 | 8 |
| 04/08/2026 | 26.35 | 26.87 | 26.35 | 26.73 | 97 |
| 03/08/2026 | 26.70 | 26.78 | 26.39 | 26.47 | 613 |
| 31/07/2026 | 26.61 | 27.14 | 26.61 | 27.08 | 167 |
| 30/07/2026 | 26.61 | 26.92 | 26.59 | 26.92 | 509 |
| 29/07/2026 | 27.29 | 27.34 | 27.25 | 27.25 | 302 |
| 28/07/2026 | 28.00 | 28.22 | 27.51 | 27.51 | 225 |
| 27/07/2026 | 27.52 | 27.52 | 27.27 | 27.27 | 208 |
| 24/07/2026 | 27.29 | 28.07 | 27.29 | 27.48 | 538 |
| 23/07/2026 | 27.00 | 27.50 | 27.00 | 27.29 | 551 |
| 22/07/2026 | 26.72 | 26.80 | 26.72 | 26.79 | 361 |
| 21/07/2026 | 26.05 | 26.13 | 26.05 | 26.08 | 156 |
| 20/07/2026 | 26.02 | 26.02 | 25.97 | 26.02 | 16 |
| 17/07/2026 | 26.78 | 27.25 | 26.78 | 27.24 | 329 |
| 16/07/2026 | 26.21 | 27.29 | 26.21 | 26.43 | 105 |
| 15/07/2026 | 25.47 | 25.55 | 25.44 | 25.55 | 71 |
| 14/07/2026 | 24.98 | 25.00 | 24.93 | 24.93 | 44 |
| 13/07/2026 | 25.51 | 25.55 | 25.51 | 25.55 | 155 |
| 10/07/2026 | 0.00 | 0.00 | 0.00 | 26.15 | 0 |
| 08/07/2026 | 27.05 | 27.05 | 25.95 | 26.15 | 263 |
| 07/07/2026 | 27.00 | 27.00 | 26.37 | 26.64 | 163 |
| 06/07/2026 | 26.53 | 26.53 | 25.76 | 26.13 | 76 |
| 03/07/2026 | 26.07 | 26.19 | 26.00 | 26.16 | 98 |
| 02/07/2026 | 26.00 | 26.49 | 26.00 | 26.48 | 64 |
| 01/07/2026 | 26.10 | 26.24 | 25.81 | 25.81 | 212 |
| 30/06/2026 | 26.50 | 26.54 | 26.26 | 26.50 | 92 |