Italia markets closed

Markel Group Inc. (0JYM.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1.518,33+5,74 (+0,38%)
Alla chiusura: 04:07PM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20241.527,781.532,631.515,031.518,331.518,3315
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
06 dic 20231.410,441.410,441.388,041.392,641.392,6472
05 dic 20231.400,011.407,731.389,601.401,061.401,0628
04 dic 20231.428,141.428,141.410,941.414,861.414,8612
01 dic 20231.431,741.439,111.431,741.438,431.438,4344
30 nov 20231.427,241.433,651.427,241.432,411.432,4125
29 nov 20231.425,261.429,401.412,241.419,911.419,913
28 nov 20231.427,151.442,851.427,151.431,211.431,21-
27 nov 20231.455,291.455,911.429,001.429,001.429,0013
24 nov 20231.445,241.454,541.445,241.450,911.450,9119
23 nov 2023------
22 nov 20231.427,991.436,131.421,281.432,091.432,0914
21 nov 20231.430,711.442,811.425,361.441,001.441,001
20 nov 20231.405,991.411,651.400,011.411,651.411,6591
17 nov 20231.395,471.405,001.380,001.404,221.404,2211
16 nov 20231.385,231.402,901.380,381.384,261.384,2653
15 nov 20231.371,471.392,681.368,331.390,371.390,37527
14 nov 20231.369,291.382,911.353,011.377,831.377,8343
13 nov 20231.347,281.353,101.339,731.350,391.350,3915
10 nov 20231.360,341.360,341.333,511.336,091.336,099
09 nov 20231.335,431.339,281.335,431.339,281.339,284
08 nov 20231.333,291.334,001.333,291.334,001.334,0023
07 nov 20231.346,331.350,901.331,711.336,521.336,52264
*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...