Mercados españoles cerrados en 8 hrs 12 min

Markel Corporation (MKL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1.231,58+40,12 (+3,37%)
Al cierre: 04:00PM EDT
1.243,00 +11,42 (+0,93%)
Después del cierre: 07:20PM EDT
Intervalo de fechas:
21 mar 2022 - 21 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 mar 20231199,991236,881189,961231,581231,5855.800
17 mar 20231230,561232,141186,561191,461191,46130.000
16 mar 20231207,861261,731203,441237,891237,8962.700
15 mar 20231233,461240,101196,171213,331213,3353.900
14 mar 20231257,141271,531239,411259,081259,0838.600
13 mar 20231241,511253,041217,171234,151234,1543.300
10 mar 20231277,931285,221247,631262,311262,3147.100
09 mar 20231306,001316,751282,111285,711285,7131.400
08 mar 20231323,991337,541306,651316,311316,3133.600
07 mar 20231330,211337,161306,431323,271323,2751.000
06 mar 20231344,991350,001332,491334,691334,6940.500
03 mar 20231340,001354,331330,751344,351344,3521.800
02 mar 20231324,481355,301314,001336,991336,9941.600
01 mar 20231325,821336,931315,191327,691327,6935.200
28 feb 20231329,611338,031319,911329,861329,8643.500
27 feb 20231335,451350,401322,651325,661325,6636.200
24 feb 20231329,981337,001320,621335,711335,7132.100
23 feb 20231347,881350,271321,911337,601337,6036.700
22 feb 20231336,181352,771323,001335,311335,3143.300
21 feb 20231326,331346,851313,761337,321337,3245.800
17 feb 20231321,991338,001314,191326,571326,5732.100
16 feb 20231341,101348,001322,001322,121322,1232.000
15 feb 20231342,791359,841329,591347,821347,8236.500
14 feb 20231368,471378,941344,691347,861347,8640.800
13 feb 20231359,981379,241357,141367,961367,9635.400
10 feb 20231352,991364,651345,001358,251358,2527.300
09 feb 20231374,381397,171351,191355,001355,0035.100
08 feb 20231391,761407,281370,001372,341372,3440.400
07 feb 20231358,961407,201350,971400,681400,6842.600
06 feb 20231331,911356,911324,571354,571354,5736.400
03 feb 20231307,191347,211307,191335,601335,6053.000
02 feb 20231380,001380,001300,751303,641303,64113.900
01 feb 20231396,411412,041384,191401,151401,1537.700
31 ene 20231396,821415,751380,611408,981408,9834.400
30 ene 20231396,691411,411384,571395,211395,2132.000
27 ene 20231413,061414,771392,791396,551396,5520.700
26 ene 20231409,131416,011400,031405,351405,3519.500
25 ene 20231383,251405,131381,521403,381403,3818.600
24 ene 20231399,001421,041376,401389,551389,5530.500
23 ene 20231384,911396,511376,011391,351391,3526.900
20 ene 20231376,401384,991361,291380,561380,5627.100
19 ene 20231370,621378,701361,301371,731371,7324.000
18 ene 20231409,891423,531376,621380,351380,3530.600
17 ene 20231435,241458,561393,411403,261403,2659.900
13 ene 20231394,501442,801387,111439,961439,9643.600
12 ene 20231388,611409,221375,901401,991401,9933.100
11 ene 20231373,991391,481359,411389,121389,1234.300
10 ene 20231368,541378,951358,001371,671371,6730.500
09 ene 20231383,031394,371355,001363,221363,2229.800
06 ene 20231361,471389,001358,361383,991383,9926.000
05 ene 20231344,871364,971340,191353,831353,8358.400
04 ene 20231325,561361,191324,041348,001348,0051.900
03 ene 20231317,001333,791306,281321,971321,9741.100
30 dic 20221317,891326,021303,001317,491317,4923.100
29 dic 20221306,491332,551303,001326,201326,2033.100
28 dic 20221315,001324,191300,571304,201304,2020.300
27 dic 20221312,021322,641300,631316,071316,0719.700
23 dic 20221287,501314,641286,181307,641307,6424.000
22 dic 20221290,761294,841272,061289,291289,2934.300
21 dic 20221280,641297,571268,711290,301290,3024.100
20 dic 20221265,181275,151258,971269,421269,4226.700
19 dic 20221250,861278,511250,861260,231260,2325.400
16 dic 20221266,641275,011250,011253,441253,4457.600
15 dic 20221264,861294,051261,301280,001280,0033.200
14 dic 20221278,681305,021278,681292,351292,3532.900
13 dic 20221322,521325,001285,541289,521289,5239.600
12 dic 20221295,831297,341276,181292,761292,7629.800
09 dic 20221280,951300,451280,951298,061298,0634.700
08 dic 20221291,531307,681282,281289,361289,3620.200
07 dic 20221307,061328,441290,001294,201294,2021.300
06 dic 20221303,901316,461290,001315,341315,3434.300
05 dic 20221331,021338,731295,661304,621304,6227.200
02 dic 20221334,221356,371333,391343,771343,7733.600
01 dic 20221333,381345,011321,671344,601344,6051.500
30 nov 20221283,281329,511279,411324,841324,8462.600
29 nov 20221284,341297,781275,271290,611290,6126.600
28 nov 20221300,641304,501286,771288,141288,1428.300
25 nov 20221289,161311,131284,111304,921304,9218.400
23 nov 20221279,371288,171272,891281,611281,6120.300
22 nov 20221270,001283,101267,881274,081274,0825.700
21 nov 20221263,291284,341259,791266,601266,6018.100
18 nov 20221259,551275,781254,791259,291259,2923.100
17 nov 20221254,941262,791245,421256,071256,0736.600
16 nov 20221256,001277,221251,961265,631265,6326.100
15 nov 20221280,001280,001250,001258,031258,0337.800
14 nov 20221284,471291,771263,001271,181271,1848.900
11 nov 20221299,411300,001268,371287,131287,1344.500
10 nov 20221246,611286,581235,001284,931284,9353.200
09 nov 20221213,981225,311203,731215,261215,2634.000
08 nov 20221231,501236,371207,091218,901218,9027.400
07 nov 20221221,301240,441206,101234,721234,7234.900
04 nov 20221230,911231,691198,951211,011211,0137.700
03 nov 20221204,811234,691190,511220,741220,7459.800
02 nov 20221204,211233,731201,341207,251207,2559.900
01 nov 20221208,481222,001197,781207,071207,0735.500
31 oct 20221198,171218,061182,131206,101206,1045.700
28 oct 20221172,081206,201165,991201,581201,5835.600
27 oct 20221160,121182,771160,121165,651165,6549.900
26 oct 20221161,041169,961147,511157,951157,9532.200
25 oct 20221139,361159,111130,171153,461153,4633.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...