La bourse est fermée

Markel Corporation (MKL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 188,06-6,76 (-0,57 %)
À la clôture : 04:00PM EST
1 188,06 -1,44 (-0,12 %)
Échanges après Bourse : 04:08PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 déc. 20211 211,001 234,761 187,301 188,061 188,0659 908
30 nov. 20211 233,991 235,511 191,081 194,821 194,8276 800
29 nov. 20211 255,731 255,731 237,511 243,741 243,7443 200
26 nov. 20211 244,051 259,971 234,601 245,341 245,3430 700
24 nov. 20211 286,571 290,001 272,231 278,901 278,9029 300
23 nov. 20211 264,681 288,941 261,041 287,591 287,5946 200
22 nov. 20211 244,661 274,941 240,391 261,871 261,8749 200
19 nov. 20211 244,331 251,271 230,011 241,501 241,5051 600
18 nov. 20211 263,031 272,991 247,451 253,071 253,0749 500
17 nov. 20211 277,001 287,891 258,151 264,361 264,3657 700
16 nov. 20211 280,001 290,091 275,021 276,041 276,0428 300
15 nov. 20211 298,871 298,871 271,341 277,801 277,8043 600
12 nov. 20211 299,971 303,591 283,401 289,731 289,7328 200
11 nov. 20211 305,241 312,671 294,061 298,371 298,3718 800
10 nov. 20211 300,141 313,601 295,601 301,541 301,5421 400
09 nov. 20211 311,001 312,001 296,901 304,391 304,3915 400
08 nov. 20211 318,521 327,931 311,001 311,001 311,0018 900
05 nov. 20211 313,331 323,481 301,081 312,711 312,7130 300
04 nov. 20211 318,621 322,921 295,011 300,761 300,7625 300
03 nov. 20211 318,021 338,901 301,331 310,831 310,8362 100
02 nov. 20211 316,811 335,451 306,731 329,571 329,5725 800
01 nov. 20211 316,261 323,691 305,501 316,091 316,0924 700
29 oct. 20211 321,951 330,681 311,161 313,131 313,1331 600
28 oct. 20211 305,001 327,481 303,971 325,051 325,0524 400
27 oct. 20211 321,311 343,561 302,001 302,001 302,0035 300
26 oct. 20211 333,101 339,591 325,001 325,591 325,5927 700
25 oct. 20211 324,991 333,991 309,881 330,531 330,5331 200
22 oct. 20211 317,341 324,941 310,021 321,141 321,1444 400
21 oct. 20211 320,281 323,711 309,051 317,571 317,5752 000
20 oct. 20211 313,451 329,981 312,971 323,711 323,7144 500
19 oct. 20211 305,921 312,401 292,651 310,561 310,5644 900
18 oct. 20211 310,641 315,981 289,611 296,901 296,9059 100
15 oct. 20211 300,001 319,451 296,101 319,451 319,45251 200
14 oct. 20211 276,001 299,971 275,021 296,641 296,6464 300
13 oct. 20211 264,181 274,991 243,511 270,151 270,1545 300
12 oct. 20211 248,751 272,401 239,901 258,631 258,6346 200
11 oct. 20211 265,761 274,321 239,011 239,701 239,7046 100
08 oct. 20211 259,601 274,401 256,951 265,761 265,7631 400
07 oct. 20211 255,001 266,001 250,021 255,051 255,0541 200
06 oct. 20211 218,871 244,441 215,891 244,441 244,4437 400
05 oct. 20211 202,581 233,801 191,481 227,231 227,2350 600
04 oct. 20211 198,881 230,801 195,991 199,871 199,8737 700
01 oct. 20211 201,881 208,971 179,001 201,891 201,8964 900
30 sept. 20211 212,401 224,881 194,861 195,131 195,1338 400
29 sept. 20211 201,101 213,731 195,001 207,841 207,8446 400
28 sept. 20211 217,741 224,821 194,001 194,501 194,5034 200
27 sept. 20211 232,001 245,631 218,101 220,001 220,0040 000
24 sept. 20211 210,001 231,951 210,001 227,001 227,0025 500
23 sept. 20211 221,821 234,541 210,351 212,851 212,8533 900
22 sept. 20211 208,491 223,951 205,491 217,951 217,9531 500
21 sept. 20211 207,281 214,071 199,251 201,131 201,1328 700
20 sept. 20211 199,321 201,001 180,011 198,591 198,5941 700
17 sept. 20211 220,681 229,601 203,021 209,531 209,5396 300
16 sept. 20211 224,981 230,001 214,811 218,811 218,8129 600
15 sept. 20211 223,001 231,301 206,271 220,011 220,0136 000
14 sept. 20211 248,651 254,301 225,071 227,961 227,9630 500
13 sept. 20211 246,321 252,631 232,901 247,221 247,2231 700
10 sept. 20211 253,001 255,321 232,961 233,921 233,9224 900
09 sept. 20211 254,001 266,391 246,341 248,921 248,9230 700
08 sept. 20211 237,491 262,861 236,581 262,511 262,5141 800
07 sept. 20211 252,001 252,001 234,581 238,471 238,4735 000
03 sept. 20211 266,831 266,831 253,821 255,661 255,6617 700
02 sept. 20211 271,911 274,141 260,121 265,501 265,5018 300
01 sept. 20211 275,001 279,501 260,501 269,121 269,1228 700
31 août 20211 260,301 275,771 260,301 270,251 270,2528 900
30 août 20211 271,061 272,801 250,531 262,451 262,4528 300
27 août 20211 261,891 276,251 261,701 272,801 272,8019 500
26 août 20211 274,421 279,321 260,001 264,381 264,3816 500
25 août 20211 262,621 280,001 260,281 272,321 272,3222 800
24 août 20211 259,991 272,121 257,301 262,261 262,2620 500
23 août 20211 270,651 277,981 258,831 258,831 258,8324 800
20 août 20211 253,031 274,001 250,011 268,881 268,8823 400
19 août 20211 246,241 267,941 245,001 255,351 255,3526 400
18 août 20211 259,161 278,631 258,001 258,321 258,3224 000
17 août 20211 270,371 282,521 260,121 264,461 264,4628 800
16 août 20211 268,001 282,551 260,841 273,931 273,9323 200
13 août 20211 280,531 284,491 270,801 275,691 275,6925 900
12 août 20211 288,001 288,001 271,681 280,211 280,2121 200
11 août 20211 266,661 287,831 266,001 282,991 282,9931 100
10 août 20211 255,981 278,081 248,031 258,801 258,8051 300
09 août 20211 255,801 260,221 244,631 255,991 255,9935 800
06 août 20211 247,621 265,711 247,621 257,201 257,2042 100
05 août 20211 214,061 243,621 210,001 242,081 242,0840 100
04 août 20211 234,771 249,941 210,141 210,141 210,1464 100
03 août 20211 208,451 216,011 192,521 206,501 206,5028 700
02 août 20211 213,251 229,001 202,871 206,271 206,2724 400
30 juil. 20211 202,471 217,301 201,621 206,171 206,1726 900
29 juil. 20211 208,131 216,941 197,811 208,521 208,5224 700
28 juil. 20211 220,001 234,491 193,651 197,811 197,8137 100
27 juil. 20211 209,971 227,791 200,001 216,051 216,0532 300
26 juil. 20211 221,031 235,161 212,151 213,581 213,5844 000
23 juil. 20211 226,281 243,911 222,941 229,331 229,3335 200
22 juil. 20211 235,071 244,431 215,871 216,481 216,4833 100
21 juil. 20211 221,171 242,101 220,031 231,251 231,2538 900
20 juil. 20211 192,911 231,201 187,321 213,551 213,5563 600
19 juil. 20211 200,001 209,131 176,521 184,001 184,0065 800
16 juil. 20211 210,001 221,571 203,001 216,011 216,0141 600
15 juil. 20211 183,041 203,031 175,351 202,881 202,8859 600
14 juil. 20211 199,041 200,541 186,691 190,521 190,5230 900
13 juil. 20211 204,621 210,081 186,041 191,711 191,7150 500
*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...