MKL - Markel Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 2020981,36985,62956,71981,41981,4142.800
03 giu 2020949,74986,26945,21973,45973,4559.300
02 giu 2020901,78937,36897,59930,77930,7783.400
01 giu 2020900,00905,68894,29897,75897,7544.300
29 mag 2020919,40925,30891,30897,42897,4273.000
28 mag 2020942,34943,81923,01930,60930,6058.800
27 mag 2020938,03947,68923,21937,75937,7563.300
26 mag 2020896,75924,34888,14918,99918,9970.800
22 mag 2020861,35885,00844,98868,85868,8549.200
21 mag 2020857,10885,00852,01863,08863,0890.400
20 mag 2020855,00879,99852,19860,00860,00100.100
19 mag 2020840,28857,27831,33846,54846,5477.700
18 mag 2020836,77859,18836,77844,06844,0660.200
15 mag 2020810,00835,98800,00831,55831,5563.700
14 mag 2020782,46814,98761,06813,18813,1866.200
13 mag 2020830,79835,99781,31790,45790,4578.500
12 mag 2020861,89873,99831,01837,39837,3946.400
11 mag 2020858,03874,97847,38858,67858,6780.600
08 mag 2020848,98877,79844,91869,71869,7158.900
07 mag 2020834,00854,97827,13836,01836,0172.200
06 mag 2020828,36834,37804,47810,03810,0370.000
05 mag 2020839,86861,97824,78828,36828,3662.700
04 mag 2020831,00834,01815,00822,82822,8275.000
01 mag 2020850,26901,82820,97834,08834,0869.400
30 apr 2020904,27909,50860,00865,84865,8489.800
29 apr 2020903,00939,78887,11910,86910,8696.600
28 apr 2020923,88939,99901,78908,11908,1155.500
27 apr 2020890,64908,11880,01900,92900,9247.600
24 apr 2020881,91888,90861,01879,54879,5445.000
23 apr 2020898,99902,52877,23881,43881,4372.300
22 apr 2020907,29912,39875,01879,04879,0455.700
21 apr 2020905,23909,80883,00889,44889,4440.700
20 apr 2020937,13946,84910,06927,82927,8259.200
17 apr 2020954,00959,98932,30954,39954,3949.000
16 apr 2020949,70949,94913,10922,86922,8650.100
15 apr 2020965,10965,10933,45938,50938,5047.500
14 apr 2020955,00980,74952,00976,29976,2961.600
13 apr 2020974,54995,00940,94943,99943,9966.700
09 apr 2020982,001.022,79982,001.005,401.005,4056.100
08 apr 2020961,32982,60930,51980,38980,3848.800
07 apr 2020974,00997,98940,57943,00943,0073.500
06 apr 2020910,35930,58902,14924,94924,9495.000
03 apr 2020894,19923,00857,18867,30867,30105.500
02 apr 2020889,81929,97880,01909,35909,35104.000
01 apr 2020883,43913,02875,00885,72885,7238.800
31 mar 2020932,49942,94911,00927,89927,8945.300
30 mar 2020897,70953,65893,75946,99946,9952.200
27 mar 2020909,41934,67885,01892,43892,4376.900
26 mar 2020866,44950,52860,00950,52950,52101.500
25 mar 2020856,30906,69844,01858,28858,2872.200
24 mar 2020799,43874,99782,01854,00854,0083.000
23 mar 2020765,01781,00710,52742,21742,2192.600
20 mar 2020844,00875,00765,75785,18785,1884.300
19 mar 2020792,06848,48750,28836,56836,5699.800
18 mar 2020802,14818,91726,01792,13792,13112.700
17 mar 2020856,83871,65768,62863,76863,76146.500
16 mar 2020937,00944,82805,00839,06839,06108.000
13 mar 2020991,911.047,21948,021.046,611.046,6176.600
12 mar 20201.022,301.024,00936,82947,76947,76120.300
11 mar 20201.136,971.149,261.069,001.086,811.086,8176.000
10 mar 20201.115,971.164,771.086,441.164,771.164,7770.900
09 mar 20201.140,431.145,811.082,511.094,171.094,1778.200
06 mar 20201.196,351.222,051.182,601.216,941.216,9448.900
05 mar 20201.239,091.250,001.209,001.228,681.228,6844.000
04 mar 20201.246,981.273,921.235,061.273,921.273,9253.400
03 mar 20201.260,091.270,001.229,811.239,811.239,8166.600
02 mar 20201.181,601.262,701.176,481.262,701.262,7055.900
28 feb 20201.196,671.201,491.160,011.181,601.181,60100.100
27 feb 20201.270,001.274,991.225,711.225,711.225,7153.800
26 feb 20201.294,001.313,911.271,991.278,611.278,6143.100
25 feb 20201.326,851.332,551.288,651.294,881.294,8842.700
24 feb 20201.313,931.332,501.311,181.320,041.320,0438.800
21 feb 20201.336,931.347,641.328,081.340,841.340,8421.400
20 feb 20201.331,731.345,451.325,221.341,081.341,0830.600
19 feb 20201.328,111.340,721.323,071.336,681.336,6827.600
18 feb 20201.320,001.329,991.314,201.326,691.326,6943.300
14 feb 20201.318,191.325,231.310,011.323,641.323,6424.300
13 feb 20201.306,551.321,411.301,081.319,731.319,7322.000
12 feb 20201.312,221.319,491.297,871.309,971.309,9735.500
11 feb 20201.296,531.307,981.291,101.306,021.306,0241.500
10 feb 20201.303,221.318,391.290,101.294,501.294,5054.300
07 feb 20201.288,641.310,831.282,831.303,601.303,6040.500
06 feb 20201.262,381.301,231.262,381.297,771.297,7756.200
05 feb 20201.206,261.283,631.204,001.259,611.259,6169.800
04 feb 20201.185,021.202,981.184,131.192,951.192,9535.200
03 feb 20201.181,001.194,611.178,051.178,071.178,0737.200
31 gen 20201.168,211.184,031.168,211.172,971.172,9742.500
30 gen 20201.163,821.179,311.161,001.175,101.175,1034.600
29 gen 20201.169,911.181,991.166,001.171,321.171,3225.200
28 gen 20201.170,581.183,581.168,991.169,191.169,1940.700
27 gen 20201.176,491.184,321.170,741.172,271.172,2730.900
24 gen 20201.181,081.190,951.179,961.188,381.188,3830.700
23 gen 20201.178,771.187,011.172,501.180,471.180,4735.800
22 gen 20201.191,971.193,001.179,571.186,051.186,0538.700
21 gen 20201.186,361.193,001.175,531.186,241.186,2433.000
17 gen 20201.182,001.194,691.178,161.192,761.192,7632.200
16 gen 20201.173,601.185,791.172,751.182,541.182,5427.100
15 gen 20201.178,851.187,251.164,471.170,361.170,3644.100
14 gen 20201.165,791.180,001.160,861.178,691.178,6946.800
13 gen 20201.161,251.171,601.161,251.169,171.169,1742.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità