Mercados españoles cerrados

Markel Corporation (MKL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.405,35+1,97 (+0,14%)
Al cierre: 04:00PM EST
1.405,35 -5,09 (-0,36%)
Después del cierre: 04:00PM EST
Intervalo de fechas:
26 ene 2022 - 26 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 20231409,131416,011400,031405,351405,3519.534
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
24 oct 20221143,491163,201134,011147,691147,6938.400
21 oct 20221121,061140,401109,001133,321133,3239.900
20 oct 20221157,211166,771111,301120,451120,4538.200
19 oct 20221163,521178,451149,981161,781161,7826.900
18 oct 20221169,841171,981158,001168,151168,1543.200
17 oct 20221144,321158,081142,251147,461147,4650.800
14 oct 20221154,991173,231131,111133,601133,6037.900
13 oct 20221112,041161,111102,221153,001153,0063.800
12 oct 20221141,091146,391126,471126,471126,4749.700
11 oct 20221156,721166,181133,551146,411146,4150.200
10 oct 20221157,321173,891153,781159,381159,3864.900
07 oct 20221133,521176,701118,541151,881151,88118.500
06 oct 20221153,611155,831135,011144,011144,0141.900
05 oct 20221151,911165,541144,891148,801148,8033.900
04 oct 20221139,851177,951136,541171,061171,0656.800
03 oct 20221094,891137,301085,091129,181129,1839.800
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...