Mercados españoles cerrados

Markel Group Inc. (MKL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1.479,65+8,24 (+0,56%)
Al cierre: 04:00PM EDT
1.479,65 0,00 (0,00%)
Después del cierre: 04:48PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 20241476,561486,641467,541479,651479,6535.451
22 abr 20241463,741482,601451,891471,411471,4137.400
19 abr 20241443,801456,861438,821456,691456,6942.700
18 abr 20241437,241444,961420,041436,131436,1327.000
17 abr 20241421,001433,271417,651428,511428,5139.700
16 abr 20241427,981435,801419,521423,661423,6640.300
15 abr 20241445,691449,461425,181427,071427,0741.500
12 abr 20241443,181462,361427,101432,541432,5460.500
11 abr 20241486,511489,471438,161443,851443,8574.100
10 abr 20241483,801503,881481,661490,091490,0938.900
09 abr 20241499,431507,931482,001490,251490,2541.300
08 abr 20241511,211522,561505,011508,321508,3233.300
05 abr 20241486,761520,131486,761509,431509,4345.000
04 abr 20241512,421513,691487,201490,041490,0431.200
03 abr 20241498,901512,451492,991494,261494,2625.400
02 abr 20241507,681512,261497,281502,461502,4631.600
01 abr 20241523,201523,201496,551508,781508,7837.600
28 mar 20241532,701534,621512,831521,481521,4839.600
27 mar 20241495,001530,261490,771527,351527,3540.200
26 mar 20241512,961518,761485,701489,961489,9643.000
25 mar 20241518,851531,431507,831511,741511,7431.900
22 mar 20241522,031528,001515,941518,631518,6329.200
21 mar 20241514,091529,951509,591522,631522,6334.300
20 mar 20241511,451519,651510,451514,401514,4037.700
19 mar 20241516,231523,751508,011513,001513,0051.500
18 mar 20241520,671528,171506,041509,751509,7540.000
15 mar 20241494,841525,521489,791523,041523,0464.700
14 mar 20241502,611514,311496,931506,191506,1948.300
13 mar 20241500,001508,291491,931501,281501,2842.200
12 mar 20241499,101511,471492,381498,631498,6338.600
11 mar 20241490,321505,161490,321500,821500,8224.100
08 mar 20241499,841509,871495,181496,891496,8923.400
07 mar 20241503,591508,711491,341500,271500,2736.900
06 mar 20241485,241513,031478,761506,261506,2642.700
05 mar 20241484,281498,891468,561475,951475,9555.200
04 mar 20241487,581501,511482,011483,751483,7543.100
01 mar 20241494,081514,001485,051493,761493,7657.500
29 feb 20241490,001496,101468,671492,481492,48114.900
28 feb 20241461,421491,291461,421487,901487,9050.800
27 feb 20241454,261465,671431,601461,421461,4252.000
26 feb 20241476,221491,291441,021443,071443,0764.200
23 feb 20241477,161484,951465,861471,521471,5253.500
22 feb 20241467,321480,001459,151474,521474,5248.300
21 feb 20241456,281467,911451,111462,821462,8238.400
20 feb 20241452,021474,161450,001453,131453,1344.600
16 feb 20241472,061482,861460,941461,501461,5041.200
15 feb 20241470,641491,521467,231469,661469,6658.300
14 feb 20241443,651468,981441,021468,971468,9739.300
13 feb 20241444,841450,821431,491440,961440,9650.600
12 feb 20241433,991451,851426,651443,971443,9749.900
09 feb 20241407,001434,621405,111428,941428,9455.000
08 feb 20241441,151448,691407,161408,451408,4563.500
07 feb 20241419,051456,291415,111445,421445,4267.100
06 feb 20241432,401433,971406,521407,761407,7687.200
05 feb 20241412,411429,541412,411418,461418,4691.600
02 feb 20241409,281425,831399,051412,411412,41114.400
01 feb 20241390,001419,311342,661395,131395,13318.400
31 ene 20241509,981518,041497,351497,431497,4351.600
30 ene 20241488,901507,401484,341500,731500,7340.100
29 ene 20241473,521493,781468,151492,691492,6966.900
26 ene 20241464,981479,971463,781475,741475,7427.900
25 ene 20241475,951493,181459,761471,931471,9331.100
24 ene 20241465,701475,881460,831468,781468,7830.100
23 ene 20241454,981469,991450,161457,771457,7731.600
22 ene 20241451,751467,921450,161461,731461,7326.900
19 ene 20241444,001451,551435,001447,811447,8127.800
18 ene 20241427,791434,501414,911431,691431,6924.900
17 ene 20241427,821441,841416,981421,511421,5127.200
16 ene 20241429,561442,051411,621431,321431,3229.700
12 ene 20241435,721438,111418,021429,841429,8424.500
11 ene 20241417,721425,301397,291421,971421,9736.200
10 ene 20241413,001422,521402,501410,001410,0041.200
09 ene 20241415,551419,991401,051413,651413,6531.800
08 ene 20241425,501430,051407,001417,751417,7540.800
05 ene 20241438,291448,971425,771426,431426,4374.900
04 ene 20241427,501453,241425,111435,131435,1338.600
03 ene 20241438,521445,201423,231428,391428,3945.400
02 ene 20241424,001438,521424,001436,461436,4652.500
29 dic 20231412,001423,891407,711419,901419,9038.100
28 dic 20231400,891414,521398,291411,911411,9134.700
27 dic 20231389,571402,631389,081400,601400,6030.600
26 dic 20231384,111398,201380,591395,041395,0441.800
22 dic 20231391,271397,991379,731386,821386,8235.500
21 dic 20231386,001399,101375,991387,391387,3936.000
20 dic 20231405,001406,361383,241385,251385,2569.600
19 dic 20231407,441425,001400,021410,251410,2569.600
18 dic 20231399,571410,881395,001408,081408,0859.500
15 dic 20231383,031404,981376,001394,901394,90132.400
14 dic 20231384,001387,951359,011385,241385,24121.500
13 dic 20231390,831397,701383,971388,441388,4449.700
12 dic 20231400,001407,001387,551393,031393,0348.000
11 dic 20231376,891405,991370,011399,431399,4365.600
08 dic 20231368,131374,061353,501374,001374,0056.300
07 dic 20231387,591388,981362,831366,181366,1860.100
06 dic 20231402,731410,601380,321386,991386,9963.300
05 dic 20231406,861407,621387,511401,291401,2997.500
04 dic 20231420,141429,641401,741410,171410,1788.100
01 dic 20231431,741445,881421,321425,001425,0071.000
30 nov 20231427,921450,631417,321439,091439,09266.000
29 nov 20231414,781433,001409,831415,161415,1693.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...