Mercados españoles abiertos en 38 mins

Markel Group Inc. (MKL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1.598,29+23,93 (+1,52%)
Al cierre: 04:00PM EDT
1.598,29 0,00 (0,00%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
15 jul 2023 - 15 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul 20241580,001611,991572,831598,291598,2946.800
11 jul 20241560,091577,791558,091574,361574,3625.500
10 jul 20241551,961561,741545,361561,481561,4829.700
09 jul 20241559,501566,801551,011552,841552,8433.600
08 jul 20241547,421563,621539,701550,811550,8134.000
05 jul 20241543,101550,451525,491535,691535,6971.700
03 jul 20241573,451577,831544,301547,271547,2726.500
02 jul 20241565,251581,241565,251578,791578,7938.400
01 jul 20241583,391589,021563,741575,341575,3438.000
28 jun 20241581,441587,841563,211575,661575,66155.600
27 jun 20241563,761581,251557,251579,111579,1123.200
26 jun 20241571,691574,721548,701569,591569,5932.400
25 jun 20241586,291592,101555,731579,041579,0434.800
24 jun 20241580,311604,001569,351591,991591,9941.000
21 jun 20241570,461572,951551,431572,951572,9568.600
20 jun 20241556,001573,871550,631570,461570,4652.800
18 jun 20241554,001566,631548,481558,601558,6054.000
17 jun 20241543,001555,461534,341554,051554,0557.600
14 jun 20241543,791553,831538,001544,071544,0726.500
13 jun 20241554,761557,631546,511550,271550,2725.800
12 jun 20241556,001568,621546,001557,041557,0430.200
11 jun 20241573,741576,001547,861555,061555,0638.200
10 jun 20241596,981596,981576,051579,701579,7037.400
07 jun 20241602,691615,331596,491601,431601,4327.900
06 jun 20241603,731608,181593,721599,841599,8426.000
05 jun 20241613,961613,961586,441602,311602,3127.500
04 jun 20241624,071627,511595,471604,941604,9430.000
03 jun 20241641,591647,411614,351631,071631,0731.700
31 may 20241629,181643,891621,981641,591641,5951.100
30 may 20241597,201629,741597,201620,831620,8324.700
29 may 20241593,921609,741593,921598,241598,2433.900
28 may 20241615,001630,431602,501603,651603,6530.300
24 may 20241606,181626,091588,001618,291618,2928.100
23 may 20241645,721648,991611,881616,131616,1330.100
22 may 20241635,681659,161633,001648,061648,0628.300
21 may 20241641,381650,581633,071637,211637,2130.900
20 may 20241658,331658,331627,281639,481639,4829.600
17 may 20241663,551670,241652,841663,211663,2123.700
16 may 20241653,271664,571640,651652,581652,5829.000
15 may 20241640,861651,761633,291637,381637,3832.700
14 may 20241640,701651,441630,001645,201645,2028.800
13 may 20241652,001661,181633,061634,471634,4734.300
10 may 20241639,661655,011637,001652,221652,2229.900
09 may 20241616,681644,371610,001636,561636,5634.100
08 may 20241618,671621,091605,001615,831615,8333.800
07 may 20241595,541617,991589,621615,151615,1546.900
06 may 20241582,641619,311569,181592,431592,4365.500
03 may 20241577,011588,311538,361581,061581,0653.200
02 may 20241503,131581,041492,021576,551576,55111.700
01 may 20241449,351484,701449,351476,341476,3468.000
30 abr 20241445,811464,101445,811458,401458,4034.500
29 abr 20241439,001462,561436,001449,341449,3436.700
26 abr 20241445,001450,091433,061436,521436,5233.800
25 abr 20241461,771469,961440,081450,951450,9529.800
24 abr 20241474,791484,221450,221462,361462,3638.300
23 abr 20241476,561486,641467,541479,651479,6536.600
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...