La bourse ferme dans 6 h 56 min

Markel Group Inc. (0JYM.L)

LSE - LSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 576,58-18,55 (-1,16 %)
À partir de 04:55PM BST. Marché ouvert.
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 juin 20240,000,000,001 576,581 576,58-
24 juin 20241 565,101 600,911 565,101 595,131 595,1325
21 juin 20241 572,881 572,881 557,221 557,221 557,224
20 juin 20241 557,521 559,431 557,521 557,591 557,5944
19 juin 2024------
18 juin 20241 553,831 561,821 553,831 561,821 561,82319
17 juin 20241 543,831 551,241 542,201 547,901 547,9060
14 juin 20241 542,031 542,031 540,751 540,751 540,7553
13 juin 20241 553,511 553,511 551,101 552,881 552,888
12 juin 20241 560,001 567,421 546,511 562,631 562,6335
11 juin 20241 580,001 580,001 547,991 548,021 548,0220
10 juin 20241 583,831 585,041 580,701 583,161 583,1617
07 juin 20241 612,741 621,551 581,351 581,351 581,354
06 juin 20241 609,991 613,161 585,811 604,501 604,502
05 juin 20241 619,981 619,981 590,831 598,091 598,093
04 juin 20241 629,871 629,871 599,491 599,491 599,496
03 juin 20241 641,821 646,141 614,571 627,131 627,1311
31 mai 20241 634,921 641,771 625,061 627,041 627,047
30 mai 20241 621,021 621,021 620,241 620,241 620,2462
29 mai 20241 600,001 608,221 594,821 607,431 607,4367
28 mai 20241 624,941 624,941 614,001 614,001 614,003
24 mai 20241 596,791 621,441 596,791 621,441 621,4414
23 mai 20241 660,461 660,461 631,411 633,851 633,8516
22 mai 20241 636,471 659,161 634,981 656,001 656,0020
21 mai 20241 619,691 646,571 619,691 640,901 640,903
20 mai 20241 652,931 652,931 633,031 639,081 639,0822
17 mai 20241 682,001 682,001 659,211 659,651 659,659
16 mai 20241 645,381 654,441 640,641 645,151 645,156
15 mai 20241 646,881 646,881 635,821 644,141 644,1417
14 mai 20241 650,471 650,471 649,211 649,211 649,2118
13 mai 20241 652,221 660,531 635,431 639,841 639,8474
10 mai 20241 664,251 664,251 640,691 648,221 648,2233
09 mai 20241 616,151 627,131 616,151 627,131 627,138
08 mai 20241 613,431 613,431 606,051 609,161 609,1610
07 mai 20241 602,721 608,511 599,031 608,511 608,516
03 mai 20241 575,051 575,051 556,711 564,121 564,1268
02 mai 20241 509,111 562,551 507,421 559,641 559,6436
01 mai 20241 473,151 484,391 469,301 469,301 469,3077
30 avr. 20241 449,441 449,441 449,071 449,071 449,075
29 avr. 20241 439,001 463,351 439,001 463,351 463,3516
26 avr. 20241 443,811 445,361 443,811 445,361 445,3621
25 avr. 20241 442,671 448,011 442,671 448,011 448,012
24 avr. 20241 467,671 467,671 456,311 457,441 457,44138
23 avr. 20241 486,081 486,081 468,441 468,441 468,443
22 avr. 20241 478,831 479,021 457,991 479,021 479,0221
19 avr. 20241 446,151 451,861 446,101 451,861 451,8634
18 avr. 20241 431,191 444,101 431,191 437,621 437,622
17 avr. 20241 419,971 426,471 419,971 426,011 426,01147
16 avr. 20241 430,271 432,091 424,931 428,211 428,219
15 avr. 20241 439,121 450,161 432,121 432,121 432,12323
12 avr. 20241 437,861 448,021 431,001 431,001 431,0012
11 avr. 20241 483,551 483,551 458,701 458,701 458,7023
10 avr. 20241 483,801 501,031 481,161 494,431 494,4321
09 avr. 20241 511,911 511,911 484,661 484,831 484,8363
08 avr. 20241 523,421 523,421 510,511 514,321 514,328
05 avr. 2024------
04 avr. 20241 509,741 509,741 508,961 508,961 508,9623
03 avr. 20241 512,331 512,331 512,331 512,331 512,3312
02 avr. 20241 499,431 507,691 499,431 507,691 507,697
28 mars 20241 527,781 532,631 515,031 518,331 518,3349
27 mars 20241 506,391 513,821 506,391 512,581 512,5852
26 mars 20241 521,511 521,511 485,841 488,001 488,0084
25 mars 20241 515,001 529,021 515,001 519,011 519,0110
22 mars 20241 526,271 527,501 520,711 522,521 522,5220
21 mars 20241 530,001 530,001 512,581 528,231 528,2327
20 mars 20241 511,791 516,231 511,791 514,331 514,335
19 mars 20241 520,051 520,411 511,851 512,031 512,0324
18 mars 20241 528,431 528,431 513,771 518,701 518,7026
15 mars 20241 508,981 508,981 506,641 506,671 506,6716
14 mars 20241 503,811 509,951 500,341 509,951 509,9536
13 mars 20241 495,931 504,381 495,931 504,381 504,384
12 mars 20241 499,041 506,001 499,041 501,251 501,255
11 mars 20241 495,031 497,831 495,031 497,831 497,83-
08 mars 20241 500,351 507,041 500,351 507,041 507,0446
07 mars 20241 493,061 500,631 493,061 500,601 500,609
06 mars 20241 485,521 504,831 485,521 504,831 504,833
05 mars 20241 495,161 495,161 479,371 479,371 479,3714
04 mars 20241 487,011 495,721 487,001 487,741 487,7412
01 mars 20241 498,001 515,001 496,541 500,741 500,7416
29 févr. 20241 477,031 479,851 472,821 479,851 479,8568
28 févr. 20241 472,511 479,511 461,431 479,511 479,5117
27 févr. 20241 445,311 454,121 439,791 454,121 454,1228
26 févr. 20241 477,671 477,671 450,971 450,971 450,9711
23 févr. 20241 476,641 483,251 476,641 483,251 483,2562
22 févr. 20241 469,001 472,521 463,031 472,521 472,5233
21 févr. 20241 451,261 460,141 451,261 460,141 460,143
20 févr. 20241 450,001 472,001 450,001 472,001 472,0011
19 févr. 2024------
16 févr. 20241 472,311 481,991 471,201 475,201 475,2036
15 févr. 20241 470,001 488,581 463,861 471,531 471,5327
14 févr. 20241 446,261 460,591 446,261 460,591 460,599
13 févr. 20241 444,051 455,961 436,071 436,071 436,0718
12 févr. 20241 432,261 450,031 428,511 450,031 450,0351
09 févr. 20241 413,921 426,921 404,551 426,921 426,9234
08 févr. 20241 429,001 438,381 410,081 413,451 413,4537
07 févr. 20241 420,001 445,101 409,951 445,101 445,1070
06 févr. 20241 435,111 438,941 418,281 418,791 418,7923
05 févr. 20241 412,421 428,821 412,421 422,371 422,3718
02 févr. 20241 400,511 421,141 400,511 403,761 403,7676
01 févr. 20241 380,001 391,801 343,311 365,001 365,00359
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...