Mercados españoles cerrados

Markel Corporation (MKL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1.084,22-17,27 (-1,57%)
Al cierre: 04:00PM EDT
1.084,22 0,00 (0,00%)
Después del cierre: 04:49PM EDT
Intervalo de fechas:
01 oct 2021 - 01 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 sept 20221099,631111,311084,081084,221084,2265.400
29 sept 20221098,701107,481075,111101,491101,4971.800
28 sept 20221088,921112,691081,501102,101102,1045.900
27 sept 20221073,201083,591067,601081,581081,5849.600
26 sept 20221092,111100,861064,091069,891069,8936.100
23 sept 20221105,171109,531085,041101,571101,5751.700
22 sept 20221136,001142,741113,841118,621118,6228.700
21 sept 20221178,301186,301138,641138,641138,6452.800
20 sept 20221192,011195,001169,741176,201176,2065.500
19 sept 20221175,771203,171175,771199,611199,6147.700
16 sept 20221177,601188,191169,001182,971182,97108.500
15 sept 20221184,361210,541182,241191,421191,4263.200
14 sept 20221196,101206,001181,881190,341190,3458.900
13 sept 20221180,681194,261179,401186,621186,6243.700
12 sept 20221200,431213,601193,271199,831199,8338.900
09 sept 20221208,691216,991196,601200,161200,1640.100
08 sept 20221187,601210,411185,071206,631206,6337.500
07 sept 20221186,571201,941186,011193,891193,8951.300
06 sept 20221188,681194,811180,701186,661186,6634.400
02 sept 20221208,991218,081177,291181,381181,3831.500
01 sept 20221195,891202,011179,331198,151198,1542.500
31 ago 20221190,101207,681190,101194,111194,1147.300
30 ago 20221223,891224,861192,241192,241192,2440.600
29 ago 20221212,551226,681200,001214,321214,3235.200
26 ago 20221230,971237,711206,981219,681219,6833.400
25 ago 20221227,801234,881223,481232,311232,3125.700
24 ago 20221219,351226,401211,901218,041218,0432.900
23 ago 20221212,701220,221206,921214,011214,0134.100
22 ago 20221237,691241,671211,261213,541213,5428.100
19 ago 20221261,231264,501245,011249,251249,2530.600
18 ago 20221268,391275,001259,011271,891271,8933.800
17 ago 20221256,861269,951253,941263,041263,0430.200
16 ago 20221231,001267,531231,001263,621263,6260.100
15 ago 20221222,521234,991208,001230,471230,4738.400
12 ago 20221221,941231,751209,981227,661227,6641.900
11 ago 20221206,001222,031205,441217,841217,8451.400
10 ago 20221194,001205,961190,001199,661199,6655.300
09 ago 20221183,001195,671164,781177,581177,5868.100
08 ago 20221190,121197,491162,001186,761186,7669.700
05 ago 20221181,001197,691165,181167,941167,9465.500
04 ago 20221220,941221,981179,001181,861181,8695.100
03 ago 20221240,001240,001171,011215,081215,08137.300
02 ago 20221281,991286,001253,801253,801253,8039.200
01 ago 20221299,481305,231266,001277,041277,0457.700
29 jul 20221285,181306,401281,011297,141297,1489.400
28 jul 20221298,251299,971262,081274,231274,2354.600
27 jul 20221288,551297,421277,361297,401297,4038.100
26 jul 20221282,261296,821280,231283,061283,0631.400
25 jul 20221272,461290,311266,851280,281280,2830.800
22 jul 20221273,961282,251257,041262,681262,6834.100
21 jul 20221273,721276,131258,251274,211274,2133.100
20 jul 20221274,021289,901265,731271,971271,9736.000
19 jul 20221265,611278,761259,911276,011276,0149.100
18 jul 20221273,721283,111252,461253,781253,7840.600
15 jul 20221254,151284,961245,641272,571272,57362.800
14 jul 20221277,601281,051240,231243,461243,4654.400
13 jul 20221300,001312,211282,571300,011300,0150.100
12 jul 20221302,361335,101300,521305,961305,9661.300
11 jul 20221295,001310,051289,711305,001305,0050.800
08 jul 20221308,011316,001291,651296,511296,5134.900
07 jul 20221309,801318,901300,501301,931301,9341.200
06 jul 20221296,851311,541272,171300,111300,1138.800
05 jul 20221302,591317,481271,671295,771295,7743.300
01 jul 20221289,001327,341280,321321,871321,8734.900
30 jun 20221275,071301,221265,631293,251293,2549.700
29 jun 20221297,841307,491277,081285,931285,9343.100
28 jun 20221312,041332,301295,631297,841297,8434.600
27 jun 20221285,221313,311278,571303,871303,8742.700
24 jun 20221279,911296,461267,301292,861292,86132.000
23 jun 20221270,721290,031258,501270,591270,5927.700
22 jun 20221272,501281,001262,421270,021270,0235.900
21 jun 20221293,591300,001281,761284,831284,8341.600
17 jun 20221252,051292,661251,771282,201282,2086.800
16 jun 20221279,561287,701254,501261,211261,2142.100
15 jun 20221309,481328,361288,041299,251299,2537.200
14 jun 20221293,511315,531287,321296,651296,6535.300
13 jun 20221302,001309,351286,401291,341291,3439.300
10 jun 20221333,491345,781315,251330,891330,8923.100
09 jun 20221376,011383,101344,611346,631346,6321.800
08 jun 20221399,001407,751370,001380,361380,3639.000
07 jun 20221384,651411,771375,011408,671408,6747.900
06 jun 20221390,331403,301384,741392,251392,2527.200
03 jun 20221376,011391,381369,131380,161380,1628.700
02 jun 20221374,971392,021354,791388,441388,4432.900
01 jun 20221380,221386,501345,661367,741367,7443.000
31 may 20221393,281393,281361,201369,431369,4383.100
27 may 20221389,081405,111383,201403,911403,9131.400
26 may 20221344,001388,371344,001377,071377,0738.800
25 may 20221340,001349,021333,541340,001340,0041.200
24 may 20221348,481350,131321,161341,661341,6626.700
23 may 20221338,571360,021325,201351,341351,3441.200
20 may 20221361,071370,001307,261333,081333,0882.400
19 may 20221335,231364,631322,411354,871354,8753.900
18 may 20221356,591371,771345,371348,891348,8961.100
17 may 20221372,141379,991346,021364,071364,0766.500
16 may 20221326,501339,191320,321325,111325,1136.300
13 may 20221302,941331,391302,101325,451325,4549.400
12 may 20221275,931297,431275,131291,061291,0674.600
11 may 20221289,771314,021281,201283,181283,1842.000
10 may 20221302,941318,831275,031287,391287,3955.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...