MKL - Markel Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20191.057,101.070,001.052,651.057,641.057,6458.300
17 mag 20191.052,531.069,511.052,531.060,991.060,9953.300
16 mag 20191.052,131.063,901.050,001.060,231.060,2336.400
15 mag 20191.028,311.052,991.026,321.047,171.047,1749.300
14 mag 20191.037,751.048,551.033,001.034,771.034,7729.700
13 mag 20191.034,221.043,021.027,631.034,361.034,3642.300
10 mag 20191.037,021.060,001.030,011.051,041.051,0448.200
09 mag 20191.037,651.045,331.026,351.043,851.043,8563.400
08 mag 20191.052,001.064,901.043,001.043,931.043,9339.000
07 mag 20191.060,001.065,521.046,631.052,471.052,4755.900
06 mag 20191.046,011.070,501.035,001.065,731.065,7345.000
03 mag 20191.066,581.070,001.054,371.061,551.061,5539.300
02 mag 20191.062,401.079,661.054,871.062,341.062,3462.900
01 mag 20191.071,261.085,001.058,301.061,031.061,0383.300
30 apr 20191.054,301.074,581.052,331.071,511.071,5184.100
29 apr 20191.030,511.060,001.030,511.057,141.057,1454.000
26 apr 20191.029,401.035,001.021,571.030,571.030,5754.900
25 apr 20191.016,561.032,941.010,011.029,441.029,4464.200
24 apr 20191.025,001.037,871.014,411.027,491.027,4958.700
23 apr 20191.014,461.029,111.008,181.027,191.027,1944.100
22 apr 20191.010,521.019,981.000,001.015,531.015,5339.000
18 apr 20191.014,461.023,991.011,951.014,821.014,8247.300
17 apr 20191.013,001.022,001.008,901.012,341.012,3446.300
16 apr 20191.008,191.015,921.005,641.013,671.013,6770.300
15 apr 20191.000,001.010,00998,141.002,751.002,7561.700
12 apr 2019990,001.006,30987,821.001,151.001,1579.800
11 apr 2019980,00987,01978,16985,78985,7887.600
10 apr 2019983,25985,00978,38979,66979,6674.000
09 apr 2019982,53986,11975,92980,07980,0780.200
08 apr 2019983,00986,24977,01980,47980,4784.500
05 apr 2019983,60986,00981,48982,76982,76107.800
04 apr 2019980,92990,00980,92983,34983,3443.100
03 apr 2019976,00982,18970,42980,00980,0079.600
02 apr 2019984,09988,00977,46978,74978,7443.200
01 apr 2019999,031.002,59982,51984,19984,1972.600
29 mar 2019985,671.004,64985,00996,24996,2473.100
28 mar 2019977,30983,77976,07981,73981,7332.400
27 mar 2019978,75985,32975,50980,22980,2233.100
26 mar 2019989,39993,95978,71980,27980,2739.500
25 mar 2019980,00992,70978,00985,72985,7236.700
22 mar 2019987,88994,49980,92984,51984,5141.900
21 mar 2019982,66999,82982,50990,36990,3629.500
20 mar 2019990,00995,99982,02987,88987,8838.900
19 mar 20191.003,121.005,25988,79991,16991,1649.400
18 mar 20191.011,761.017,98997,58997,94997,9452.800
15 mar 20191.009,161.022,001.006,011.008,781.008,7856.400
14 mar 2019998,951.007,41988,051.004,731.004,73114.800
13 mar 2019981,00994,14980,55989,23989,2346.400
12 mar 2019975,62984,78972,65980,55980,5549.600
11 mar 2019959,25974,15953,66968,80968,8037.600
08 mar 2019959,99965,00950,16957,49957,4944.300
07 mar 2019968,65975,40960,24960,51960,5136.100
06 mar 2019983,78991,58972,67974,01974,0134.400
05 mar 2019983,56994,13981,20991,64991,6426.700
04 mar 20191.007,761.009,99981,55990,69990,6934.500
01 mar 20191.010,551.013,81991,501.006,281.006,2843.300
28 feb 20191.002,051.012,161.001,561.004,881.004,8896.200
27 feb 20191.008,761.015,94999,461.002,051.002,0532.100
26 feb 2019999,061.014,83997,401.013,021.013,0260.500
25 feb 20191.010,001.013,741.000,291.002,421.002,4252.200
22 feb 20191.007,641.013,45995,581.002,001.002,0052.200
21 feb 20191.017,061.022,121.003,011.010,401.010,4031.300
20 feb 20191.016,161.024,711.008,031.019,761.019,7638.900
19 feb 20191.007,641.024,921.007,641.016,871.016,8744.100
15 feb 20191.018,151.024,801.008,001.009,801.009,8074.700
14 feb 20191.015,251.028,471.005,011.010,381.010,3837.100
13 feb 20191.037,431.043,751.015,001.016,871.016,8745.400
12 feb 20191.026,001.036,501.025,001.031,771.031,7740.100
11 feb 20191.019,001.022,891.011,621.020,141.020,1433.400
08 feb 20191.011,961.019,011.001,251.018,011.018,0132.600
07 feb 20191.010,011.024,861.002,001.012,621.012,6244.300
06 feb 20191.047,901.066,101.011,111.018,001.018,0092.300
05 feb 20191.067,551.079,241.060,251.069,201.069,2041.600
04 feb 20191.055,961.068,051.051,871.065,501.065,5033.100
01 feb 20191.055,121.060,291.018,011.060,291.060,2942.800
31 gen 20191.051,651.058,421.042,771.053,511.053,5129.600
30 gen 20191.035,211.054,941.026,351.051,631.051,6337.500
29 gen 20191.048,001.048,001.027,481.031,461.031,4626.800
28 gen 20191.037,901.043,201.030,881.034,751.034,7533.400
25 gen 20191.040,001.048,181.029,171.038,741.038,7449.800
24 gen 20191.037,161.041,801.022,511.038,881.038,8829.400
23 gen 20191.037,371.060,001.033,851.040,331.040,3335.100
22 gen 20191.066,321.081,001.034,711.035,001.035,0044.200
18 gen 20191.067,221.071,931.057,791.068,201.068,2033.300
17 gen 20191.054,711.064,991.050,141.056,351.056,3527.800
16 gen 20191.048,131.063,991.037,721.055,301.055,3052.100
15 gen 20191.029,171.042,341.022,111.040,101.040,1028.700
14 gen 20191.038,421.043,301.020,011.030,061.030,0641.000
11 gen 20191.044,001.047,001.025,021.039,151.039,1531.200
10 gen 20191.034,091.044,371.030,261.041,481.041,4839.100
09 gen 20191.048,001.052,661.025,001.039,361.039,3651.000
08 gen 20191.050,731.053,901.026,931.040,421.040,4244.000
07 gen 20191.033,801.050,691.030,781.040,011.040,0127.100
04 gen 20191.012,001.046,401.012,001.029,311.029,3158.600
03 gen 20191.019,901.029,501.005,101.007,431.007,4332.400
02 gen 20191.021,881.043,621.012,791.022,241.022,2434.400
31 dic 20181.017,101.038,051.017,101.038,051.038,0537.800
28 dic 20181.013,521.030,341.000,011.014,921.014,9249.700
27 dic 2018988,021.010,75978,771.010,751.010,7554.500
26 dic 2018955,00997,51955,00996,92996,9246.900
*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