Mercados españoles cerrados

Markel Group Inc. (MKL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.462,06+18,99 (+1,32%)
A partir del 03:58PM EST. Mercado abierto.
Intervalo de fechas:
27 feb 2023 - 27 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 feb 20241454,261465,671431,601462,061462,0640.718
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
28 nov 20231433,281449,131414,361416,951416,9577.000
27 nov 20231443,121455,571425,281437,771437,77115.000
24 nov 20231436,251454,541436,251442,251442,2532.600
22 nov 20231419,941439,241415,731429,501429,50106.300
21 nov 20231412,561446,891412,561435,291435,2987.400
20 nov 20231405,991415,241401,151409,831409,8371.900
17 nov 20231387,611408,031383,371403,481403,4863.900
16 nov 20231382,781403,461376,451381,001381,0098.700
15 nov 20231368,691394,001364,001378,861378,8683.100
14 nov 20231357,651385,151353,951371,471371,4749.400
13 nov 20231339,721355,311339,721353,791353,7943.900
10 nov 20231342,891354,491333,211339,721339,7251.900
09 nov 20231329,381357,181325,001343,091343,0957.400
08 nov 20231337,051340,321317,001332,221332,2276.500
07 nov 20231337,631364,661328,881337,351337,3564.300
06 nov 20231341,681357,521326,901335,041335,04110.700
03 nov 20231324,751342,101302,001336,971336,97144.800
02 nov 20231430,001434,581295,651301,301301,30180.000
01 nov 20231477,991498,931461,051492,681492,6867.300
31 oct 20231460,001481,471455,731470,521470,5248.900
30 oct 20231435,151463,041426,111457,261457,2635.700
27 oct 20231454,711459,461425,561432,251432,2541.000
26 oct 20231462,131477,901458,561461,141461,1443.500
25 oct 20231473,141489,071458,561461,621461,6256.700
24 oct 20231446,121479,681444,481472,571472,5744.000
23 oct 20231450,021458,001430,201435,761435,7630.100
20 oct 20231480,511488,811450,001451,231451,2337.100
19 oct 20231500,931509,721475,661479,331479,3346.000
18 oct 20231495,331510,551486,651498,171498,1742.400
17 oct 20231502,001526,061500,011500,911500,9168.600
16 oct 20231501,561528,081501,561505,621505,6243.600
13 oct 20231493,001507,831485,811495,871495,8749.000
12 oct 20231487,861492,851474,721485,491485,4937.800
11 oct 20231460,001490,191460,001487,331487,3340.200
10 oct 20231464,951472,211460,471463,321463,3240.700
09 oct 20231451,231468,551451,231463,221463,2228.600
06 oct 20231463,191482,561455,541464,881464,8840.600
05 oct 20231458,061479,441452,151463,431463,4337.400
04 oct 20231445,201464,541441,031460,001460,0034.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...