MKL - Markel Group Inc.

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 may 20231320,001340,881319,041337,191337,1932.700
26 may 20231321,311339,291312,511328,651328,6539.900
25 may 20231316,891327,991301,781313,951313,9527.100
24 may 20231336,251338,741317,011318,551318,5529.500
23 may 20231352,811354,401333,661341,271341,2733.600
22 may 20231359,701367,011334,521359,041359,0433.700
19 may 20231363,741369,691353,371359,371359,3727.500
18 may 20231338,491357,771331,651350,221350,2226.900
17 may 20231361,571363,801338,751348,091348,0926.600
16 may 20231365,961370,001350,071357,311357,3122.700
15 may 20231373,561380,001368,891370,781370,7821.500
12 may 20231378,531384,001360,081369,021369,0219.100
11 may 20231363,001376,511351,681373,871373,8721.600
10 may 20231382,251382,251355,651366,621366,6221.700
09 may 20231364,091376,701360,001368,721368,7221.000
08 may 20231359,841376,741348,031373,951373,9527.200
05 may 20231350,341365,001343,701352,131352,1326.800
04 may 20231342,491343,371319,031336,501336,5028.500
03 may 20231354,861364,821343,201343,201343,2030.500
02 may 20231366,751367,931325,241346,731346,7324.700
01 may 20231360,631395,531360,631374,881374,8829.400
28 abr 20231323,631377,511314,291368,531368,5352.300
27 abr 20231310,001335,771272,431323,641323,6458.800
26 abr 20231322,051339,561310,521311,481311,4838.200
25 abr 20231325,001338,931318,451318,451318,4530.500
24 abr 20231333,181348,981323,291332,511332,5126.000
21 abr 20231357,321357,321318,601329,561329,5651.600
20 abr 20231357,701362,851348,231357,231357,2326.200
19 abr 20231358,821367,061356,221357,261357,2625.400
18 abr 20231343,121361,481339,831355,391355,3937.300
17 abr 20231315,981342,561310,511339,791339,7927.000
14 abr 20231341,901344,591316,421319,681319,6829.400
13 abr 20231325,581347,861320,291342,511342,5125.800
12 abr 20231326,161337,001318,571327,801327,8027.300
11 abr 20231302,401322,691298,721316,761316,7621.600
10 abr 20231311,011316,101295,571304,581304,5833.500
06 abr 20231298,001318,811298,001318,711318,7131.600
05 abr 20231290,531303,431287,181297,821297,8228.200
04 abr 20231300,471306,441280,671294,301294,3050.700
03 abr 20231282,021303,821282,021296,461296,4649.700
31 mar 20231272,081279,851263,041277,411277,4132.100
30 mar 20231267,321274,101253,471262,741262,7426.900
29 mar 20231248,931263,781242,011260,001260,0045.800
28 mar 20231230,641245,531226,301238,491238,4936.300
27 mar 20231231,511243,901225,031232,181232,1833.900
24 mar 20231206,031222,591201,361215,921215,9235.900
23 mar 20231226,641231,181210,011217,051217,0544.800
22 mar 20231244,821246,611224,321224,321224,3261.800
21 mar 20231250,171254,791235,851243,801243,8031.500
20 mar 20231199,991236,881189,961231,581231,5855.800
17 mar 20231230,561232,141186,561191,461191,46130.000
16 mar 20231207,861261,731203,441237,891237,8962.700
15 mar 20231233,461240,101196,171213,331213,3353.900
14 mar 20231257,141271,531239,411259,081259,0838.600
13 mar 20231241,511253,041217,171234,151234,1543.300
10 mar 20231277,931285,221247,631262,311262,3147.100
09 mar 20231306,001316,751282,111285,711285,7131.400
08 mar 20231323,991337,541306,651316,311316,3133.600
07 mar 20231330,211337,161306,431323,271323,2751.000
06 mar 20231344,991350,001332,491334,691334,6940.500
03 mar 20231340,001354,331330,751344,351344,3521.800
02 mar 20231324,481355,301314,001336,991336,9941.600
01 mar 20231325,821336,931315,191327,691327,6935.200
28 feb 20231329,611338,031319,911329,861329,8643.500
27 feb 20231335,451350,401322,651325,661325,6636.200
24 feb 20231329,981337,001320,621335,711335,7132.100
23 feb 20231347,881350,271321,911337,601337,6036.700
22 feb 20231336,181352,771323,001335,311335,3143.300
21 feb 20231326,331346,851313,761337,321337,3245.800
17 feb 20231321,991338,001314,191326,571326,5732.100
16 feb 20231341,101348,001322,001322,121322,1232.000
15 feb 20231342,791359,841329,591347,821347,8236.500
14 feb 20231368,471378,941344,691347,861347,8640.800
13 feb 20231359,981379,241357,141367,961367,9635.400
10 feb 20231352,991364,651345,001358,251358,2527.300
09 feb 20231374,381397,171351,191355,001355,0035.100
08 feb 20231391,761407,281370,001372,341372,3440.400
07 feb 20231358,961407,201350,971400,681400,6842.600
06 feb 20231331,911356,911324,571354,571354,5736.400
03 feb 20231307,191347,211307,191335,601335,6053.000
02 feb 20231380,001380,001300,751303,641303,64113.900
01 feb 20231396,411412,041384,191401,151401,1537.700
31 ene 20231396,821415,751380,611408,981408,9834.400
30 ene 20231396,691411,411384,571395,211395,2132.000
27 ene 20231413,061414,771392,791396,551396,5520.700
26 ene 20231409,131416,011400,031405,351405,3519.500
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...