Italia markets closed

Markel Group Inc. (0JYM.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1.469,30+20,23 (+1,40%)
Alla chiusura: 06:34PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20241.473,151.484,391.469,301.469,301.469,3076
30 apr 20241.449,441.449,441.449,071.449,071.449,075
29 apr 20241.439,001.463,351.439,001.463,351.463,3516
26 apr 20241.443,811.445,361.443,811.445,361.445,3621
25 apr 20241.442,671.448,011.442,671.448,011.448,012
24 apr 20241.467,671.467,671.456,311.457,441.457,44138
23 apr 20241.486,081.486,081.468,441.468,441.468,443
22 apr 20241.478,831.479,021.457,991.479,021.479,0221
19 apr 20241.446,151.451,861.446,101.451,861.451,8634
18 apr 20241.431,191.444,101.431,191.437,621.437,622
17 apr 20241.419,971.426,471.419,971.426,011.426,01147
16 apr 20241.430,271.432,091.424,931.428,211.428,219
15 apr 20241.439,121.450,161.432,121.432,121.432,12323
12 apr 20241.437,861.448,021.431,001.431,001.431,0012
11 apr 20241.483,551.483,551.458,701.458,701.458,7023
10 apr 20241.483,801.501,031.481,161.494,431.494,4321
09 apr 20241.511,911.511,911.484,661.484,831.484,8363
08 apr 20241.523,421.523,421.510,511.514,321.514,328
05 apr 2024------
04 apr 20241.509,741.509,741.508,961.508,961.508,9623
03 apr 20241.512,331.512,331.512,331.512,331.512,3312
02 apr 20241.499,431.507,691.499,431.507,691.507,697
28 mar 20241.527,781.532,631.515,031.518,331.518,3349
27 mar 20241.506,391.513,821.506,391.512,581.512,5852
26 mar 20241.521,511.521,511.485,841.488,001.488,0084
25 mar 20241.515,001.529,021.515,001.519,011.519,0110
22 mar 20241.526,271.527,501.520,711.522,521.522,5220
21 mar 20241.530,001.530,001.512,581.528,231.528,2327
20 mar 20241.511,791.516,231.511,791.514,331.514,335
19 mar 20241.520,051.520,411.511,851.512,031.512,0324
18 mar 20241.528,431.528,431.513,771.518,701.518,7026
15 mar 20241.508,981.508,981.506,641.506,671.506,6716
14 mar 20241.503,811.509,951.500,341.509,951.509,9536
13 mar 20241.495,931.504,381.495,931.504,381.504,384
12 mar 20241.499,041.506,001.499,041.501,251.501,255
11 mar 20241.495,031.497,831.495,031.497,831.497,83-
08 mar 20241.500,351.507,041.500,351.507,041.507,0446
07 mar 20241.493,061.500,631.493,061.500,601.500,609
06 mar 20241.485,521.504,831.485,521.504,831.504,833
05 mar 20241.495,161.495,161.479,371.479,371.479,3714
04 mar 20241.487,011.495,721.487,001.487,741.487,7412
01 mar 20241.498,001.515,001.496,541.500,741.500,7416
29 feb 20241.477,031.479,851.472,821.479,851.479,8568
28 feb 20241.472,511.479,511.461,431.479,511.479,5117
27 feb 20241.445,311.454,121.439,791.454,121.454,1228
26 feb 20241.477,671.477,671.450,971.450,971.450,9711
23 feb 20241.476,641.483,251.476,641.483,251.483,2562
22 feb 20241.469,001.472,521.463,031.472,521.472,5233
21 feb 20241.451,261.460,141.451,261.460,141.460,143
20 feb 20241.450,001.472,001.450,001.472,001.472,0011
19 feb 2024------
16 feb 20241.472,311.481,991.471,201.475,201.475,2036
15 feb 20241.470,001.488,581.463,861.471,531.471,5327
14 feb 20241.446,261.460,591.446,261.460,591.460,599
13 feb 20241.444,051.455,961.436,071.436,071.436,0718
12 feb 20241.432,261.450,031.428,511.450,031.450,0351
09 feb 20241.413,921.426,921.404,551.426,921.426,9234
08 feb 20241.429,001.438,381.410,081.413,451.413,4537
07 feb 20241.420,001.445,101.409,951.445,101.445,1070
06 feb 20241.435,111.438,941.418,281.418,791.418,7923
05 feb 20241.412,421.428,821.412,421.422,371.422,3718
02 feb 20241.400,511.421,141.400,511.403,761.403,7676
01 feb 20241.380,001.391,801.343,311.365,001.365,00359
31 gen 20241.509,981.519,481.504,821.504,821.504,8232
30 gen 20241.478,931.506,971.478,931.504,101.504,109
29 gen 20241.446,591.485,601.446,591.482,891.482,8934
26 gen 20241.474,551.474,551.460,391.468,931.468,9325
25 gen 20241.467,051.491,361.467,051.474,351.474,3513
24 gen 2024------
23 gen 2024------
22 gen 20241.458,371.464,051.457,011.464,051.464,059
19 gen 20241.444,541.444,941.434,981.440,991.440,9911
18 gen 20241.416,931.423,681.415,001.421,791.421,7916
17 gen 20241.442,531.442,531.420,651.436,281.436,2831
16 gen 20241.439,041.439,041.408,661.430,501.430,50307
15 gen 2024------
12 gen 20241.430,631.430,631.427,981.429,981.429,983
11 gen 20241.404,091.404,151.403,821.404,151.404,1514
10 gen 20241.420,171.420,831.405,481.405,491.405,494
09 gen 20241.417,751.417,751.409,501.410,001.410,0012
08 gen 20241.411,471.416,311.410,001.410,001.410,0011
05 gen 20241.444,081.444,081.430,381.430,381.430,3810
04 gen 20241.441,461.450,641.441,461.450,641.450,6446
03 gen 20241.435,641.435,641.432,071.432,071.432,0755
02 gen 20241.430,251.432,021.425,341.431,161.431,1645
29 dic 20231.410,481.412,401.410,481.412,401.412,409
28 dic 20231.407,941.411,571.407,941.408,861.408,8616
27 dic 20231.394,501.401,951.394,501.401,951.401,9512
22 dic 20231.387,391.406,951.387,391.396,851.396,853.236
21 dic 20231.379,491.386,001.379,491.381,611.381,616
20 dic 20231.386,001.399,891.386,001.399,081.399,08-
19 dic 20231.408,021.417,531.408,021.412,091.412,0934
18 dic 20231.401,371.408,611.401,371.405,531.405,5329
15 dic 20231.379,961.390,681.376,511.383,631.383,6313
14 dic 20231.386,111.386,111.358,701.372,141.372,1491
13 dic 20231.382,311.392,691.382,311.391,691.391,692
12 dic 20231.403,491.403,491.403,491.403,491.403,4910
11 dic 20231.394,001.405,081.380,041.401,191.401,19564
08 dic 20231.369,781.374,631.353,501.363,211.363,2141
07 dic 20231.395,041.395,041.367,801.369,761.369,7612
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...