Mercados españoles cerrados en 7 hrs 45 min

Markel Corporation (MKL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1216,05+2,47 (+0,20%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jul 20211209,971227,791200,001216,051216,0532.300
26 jul 20211221,031235,161212,151213,581213,5844.000
23 jul 20211226,281243,911222,941229,331229,3335.200
22 jul 20211235,071244,431215,871216,481216,4833.100
21 jul 20211221,171242,101220,031231,251231,2538.900
20 jul 20211192,911231,201187,321213,551213,5563.600
19 jul 20211200,001209,131176,521184,001184,0065.800
16 jul 20211210,001221,571203,001216,011216,0141.600
15 jul 20211183,041203,031175,351202,881202,8859.600
14 jul 20211199,041200,541186,691190,521190,5230.900
13 jul 20211204,621210,081186,041191,711191,7150.500
12 jul 20211221,121230,171201,151209,991209,9995.100
09 jul 20211225,001238,521218,561238,291238,2975.900
08 jul 20211234,001237,381206,391210,391210,3950.500
07 jul 20211216,001255,091212,751246,821246,8283.200
06 jul 20211221,261224,951201,061218,411218,4162.700
02 jul 20211213,301223,561207,001218,841218,8437.300
01 jul 20211188,551219,691186,121213,841213,8447.400
30 jun 20211198,611200,871178,141186,711186,7157.000
29 jun 20211188,421204,361180,131196,031196,0347.400
28 jun 20211200,001200,001167,501182,081182,0838.300
25 jun 20211172,621198,331171,001195,601195,6099.700
24 jun 20211175,201179,821169,601173,981173,9835.600
23 jun 20211184,011184,011172,641172,941172,9432.900
22 jun 20211185,001197,561179,131186,441186,4441.600
21 jun 20211165,591192,101160,011184,151184,1558.700
18 jun 20211174,311182,271155,001155,001155,00106.700
17 jun 20211205,001206,981183,211186,001186,0045.200
16 jun 20211220,001220,001195,151199,861199,8644.900
15 jun 20211207,001219,511199,001214,771214,7730.000
14 jun 20211208,431209,901197,001203,871203,8728.200
11 jun 20211207,581211,271202,111205,791205,7925.600
10 jun 20211206,481213,701199,001201,981201,9832.000
09 jun 20211205,951215,791195,601197,261197,2631.200
08 jun 20211212,751217,141200,001209,341209,3435.000
07 jun 20211227,061230,841201,121210,151210,1540.800
04 jun 20211232,541238,001217,211228,171228,1733.300
03 jun 20211218,301230,821207,601226,481226,4849.900
02 jun 20211237,521237,601213,751227,031227,0352.800
01 jun 20211233,791240,951218,491229,171229,1773.900
28 may 20211240,831243,001224,871225,491225,4945.900
27 may 20211217,561239,401208,271233,911233,91252.300
26 may 20211215,081226,221207,081208,771208,7769.200
25 may 20211230,001238,781213,981217,791217,7953.600
24 may 20211237,201249,771226,341230,001230,0048.900
21 may 20211250,901268,961230,491239,911239,9172.600
20 may 20211223,041250,551221,751248,871248,8776.100
19 may 20211207,961221,971199,001219,731219,7361.300
18 may 20211200,001223,311192,101210,591210,59103.900
17 may 20211225,931225,971196,361201,011201,0163.700
14 may 20211219,001236,301215,911233,321233,3242.600
13 may 20211190,001215,821177,991212,331212,3341.900
12 may 20211197,231199,801173,841176,031176,0336.100
11 may 20211203,051212,491193,361194,101194,1058.400
10 may 20211225,331250,001214,341215,821215,8262.200
07 may 20211189,341222,231188,611220,371220,3750.300
06 may 20211192,781201,851185,071198,421198,4243.500
05 may 20211182,681189,321157,091185,021185,0245.800
04 may 20211188,771199,371178,111181,891181,8941.000
03 may 20211186,381204,021175,561190,801190,8041.600
30 abr 20211170,001187,741166,011176,421176,4255.300
29 abr 20211189,991199,991166,851173,991173,9953.600
28 abr 20211190,001190,001170,361178,841178,8450.700
27 abr 20211180,691189,531176,471188,561188,5634.100
26 abr 20211195,111197,001180,711181,991181,9948.000
23 abr 20211186,471194,441180,341188,841188,8433.100
22 abr 20211209,291209,291181,291184,261184,2641.200
21 abr 20211198,401216,441197,421214,021214,0238.100
20 abr 20211202,491211,001188,941197,491197,4946.200
19 abr 20211216,041217,991202,481211,551211,5536.200
16 abr 20211208,711218,881205,511214,631214,6343.600
15 abr 20211200,211207,201194,881205,301205,3028.500
14 abr 20211190,281205,001190,281199,991199,9937.900
13 abr 20211182,691193,701178,301186,021186,0256.300
12 abr 20211173,961190,051169,461183,771183,7740.300
09 abr 20211177,931181,081162,401174,921174,9255.700
08 abr 20211166,961178,211161,311169,341169,3429.300
07 abr 20211173,001180,301162,421169,371169,3738.800
06 abr 20211173,051186,411165,201174,331174,3350.100
05 abr 20211160,001175,001160,001173,451173,4534.600
01 abr 20211138,001159,681138,001156,951156,9537.900
31 mar 20211154,521167,311139,621139,621139,6266.600
30 mar 20211162,001168,161155,041156,171156,1724.600
29 mar 20211149,491166,181140,301155,761155,7622.500
26 mar 20211143,241153,001130,611151,011151,0127.500
25 mar 20211128,951144,291120,761140,631140,6328.000
24 mar 20211129,131143,511122,101126,621126,6233.200
23 mar 20211112,571134,001109,821122,681122,6847.100
22 mar 20211112,701120,761103,381111,401111,4039.100
19 mar 20211134,081139,841112,621120,441120,4469.400
18 mar 20211154,781169,501138,001144,091144,0943.200
17 mar 20211149,141149,981132,721148,741148,7445.400
16 mar 20211146,291148,101129,131141,671141,6731.000
15 mar 20211154,881155,631130,001143,971143,9740.800
12 mar 20211141,591165,001135,001155,631155,6336.400
11 mar 20211130,521144,621125,001132,961132,9636.900
10 mar 20211115,811142,861110,901133,281133,2835.400
09 mar 20211132,801138,071107,281112,241112,2453.400
08 mar 20211116,091146,441109,411130,451130,4553.000
05 mar 20211110,481118,991086,601106,841106,8474.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...