Mercados españoles cerrados en 3 hrs 10 min

Markel Group Inc. (MKL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1.410,17-14,83 (-1,04%)
Al cierre: 04:00PM EST
1.412,71 +2,54 (+0,18%)
Después del cierre: 06:40PM EST
Intervalo de fechas:
05 dic 2022 - 05 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 dic 20231420,141429,641401,741410,171410,1788.100
01 dic 20231431,741445,881421,321425,001425,0071.000
30 nov 20231427,921450,631417,321439,091439,09266.000
29 nov 20231414,781433,001409,831415,161415,1693.400
28 nov 20231433,281449,131414,361416,951416,9577.000
27 nov 20231443,121455,571425,281437,771437,77115.000
24 nov 20231436,251454,541436,251442,251442,2532.600
22 nov 20231419,941439,241415,731429,501429,50106.300
21 nov 20231412,561446,891412,561435,291435,2987.400
20 nov 20231405,991415,241401,151409,831409,8371.900
17 nov 20231387,611408,031383,371403,481403,4863.900
16 nov 20231382,781403,461376,451381,001381,0098.700
15 nov 20231368,691394,001364,001378,861378,8683.100
14 nov 20231357,651385,151353,951371,471371,4749.400
13 nov 20231339,721355,311339,721353,791353,7943.900
10 nov 20231342,891354,491333,211339,721339,7251.900
09 nov 20231329,381357,181325,001343,091343,0957.400
08 nov 20231337,051340,321317,001332,221332,2276.500
07 nov 20231337,631364,661328,881337,351337,3564.300
06 nov 20231341,681357,521326,901335,041335,04110.700
03 nov 20231324,751342,101302,001336,971336,97144.800
02 nov 20231430,001434,581295,651301,301301,30180.000
01 nov 20231477,991498,931461,051492,681492,6867.300
31 oct 20231460,001481,471455,731470,521470,5248.900
30 oct 20231435,151463,041426,111457,261457,2635.700
27 oct 20231454,711459,461425,561432,251432,2541.000
26 oct 20231462,131477,901458,561461,141461,1443.500
25 oct 20231473,141489,071458,561461,621461,6256.700
24 oct 20231446,121479,681444,481472,571472,5744.000
23 oct 20231450,021458,001430,201435,761435,7630.100
20 oct 20231480,511488,811450,001451,231451,2337.100
19 oct 20231500,931509,721475,661479,331479,3346.000
18 oct 20231495,331510,551486,651498,171498,1742.400
17 oct 20231502,001526,061500,011500,911500,9168.600
16 oct 20231501,561528,081501,561505,621505,6243.600
13 oct 20231493,001507,831485,811495,871495,8749.000
12 oct 20231487,861492,851474,721485,491485,4937.800
11 oct 20231460,001490,191460,001487,331487,3340.200
10 oct 20231464,951472,211460,471463,321463,3240.700
09 oct 20231451,231468,551451,231463,221463,2228.600
06 oct 20231463,191482,561455,541464,881464,8840.600
05 oct 20231458,061479,441452,151463,431463,4337.400
04 oct 20231445,201464,541441,031460,001460,0034.300
03 oct 20231459,991464,811441,901447,151447,1527.900
02 oct 20231467,481479,661452,641460,001460,0046.600
29 sept 20231509,241512,001470,151472,491472,4945.300
28 sept 20231501,061512,991499,991507,171507,1734.900
27 sept 20231510,001511,181490,011498,981498,9852.100
26 sept 20231521,711531,201502,991505,681505,6850.000
25 sept 20231519,631533,481511,131526,221526,2237.100
22 sept 20231517,191535,531500,011526,131526,1348.300
21 sept 20231540,901560,001519,041519,511519,5135.900
20 sept 20231545,221558,421542,081542,141542,1436.700
19 sept 20231542,201549,291535,141543,951543,9532.400
18 sept 20231524,001541,381522,301535,121535,1245.700
15 sept 20231511,661529,111508,841521,421521,4269.500
14 sept 20231517,541528,801505,061519,651519,6556.200
13 sept 20231504,941517,001497,341505,071505,0770.200
12 sept 20231489,981516,001484,041503,501503,5049.900
11 sept 20231482,051497,461479,021488,581488,5829.400
08 sept 20231473,931488,741468,141473,081473,0827.900
07 sept 20231462,181480,241450,661471,321471,3234.700
06 sept 20231455,831469,991443,151460,001460,0023.000
05 sept 20231487,311498,491456,401457,781457,7832.100
01 sept 20231490,151499,911484,011490,061490,0627.300
31 ago 20231482,211487,231472,291478,921478,9255.900
30 ago 20231472,011491,541472,011482,171482,1731.200
29 ago 20231474,001482,281459,001478,581478,5834.400
28 ago 20231462,401484,301460,981473,771473,7737.100
25 ago 20231463,721479,361458,341465,641465,6421.200
24 ago 20231460,911482,001460,111467,271467,2723.300
23 ago 20231468,941477,071460,601464,571464,5744.600
22 ago 20231475,801481,091454,371464,831464,8353.600
21 ago 20231495,561495,561475,541475,801475,8022.600
18 ago 20231490,161500,711480,011495,111495,1135.400
17 ago 20231503,391511,241490,891492,881492,8839.100
16 ago 20231493,761512,581490,421504,531504,5347.200
15 ago 20231494,461502,851490,501494,941494,9425.900
14 ago 20231508,201511,001499,391504,991504,9936.100
11 ago 20231500,621514,511500,001506,201506,2029.000
10 ago 20231509,881519,961502,591504,521504,5231.400
09 ago 20231501,001515,401494,781502,011502,0127.500
08 ago 20231493,791513,451492,101500,751500,7539.300
07 ago 20231479,261507,951471,051498,751498,7532.100
04 ago 20231474,511482,661460,031467,031467,0338.500
03 ago 20231443,001474,671427,441474,641474,6434.700
02 ago 20231432,011446,641431,101445,331445,3332.600
01 ago 20231443,061458,061433,731435,101435,1030.400
31 jul 20231444,781457,231440,731449,711449,7131.100
28 jul 20231455,001457,711444,541447,481447,4832.200
27 jul 20231441,781454,591427,561445,411445,4133.700
26 jul 20231424,991448,491423,601438,921438,9232.500
25 jul 20231429,861434,351420,961420,991420,9919.700
24 jul 20231431,961440,991420,901424,971424,9723.800
21 jul 20231434,281439,081421,591435,341435,3425.500
20 jul 20231404,671430,451402,681428,431428,4329.100
19 jul 20231395,001406,301388,601402,161402,1629.300
18 jul 20231391,651409,351391,651395,501395,5016.900
17 jul 20231380,121410,301376,041394,191394,1925.600
14 jul 20231387,281392,331375,011379,521379,5236.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...