La bourse est fermée

Markel Corporation (MKL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 396,55-8,80 (-0,63 %)
À la clôture : 04:00PM EST
1 396,00 -0,55 (-0,04 %)
Échanges après Bourse : 06:41PM EST
Durée:
27 janv. 2022 - 27 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 20231 413,061 414,771 392,791 396,551 396,5520 316
26 janv. 20231 409,131 416,011 400,031 405,351 405,3519 500
25 janv. 20231 383,251 405,131 381,521 403,381 403,3818 600
24 janv. 20231 399,001 421,041 376,401 389,551 389,5530 500
23 janv. 20231 384,911 396,511 376,011 391,351 391,3526 900
20 janv. 20231 376,401 384,991 361,291 380,561 380,5627 100
19 janv. 20231 370,621 378,701 361,301 371,731 371,7324 000
18 janv. 20231 409,891 423,531 376,621 380,351 380,3530 600
17 janv. 20231 435,241 458,561 393,411 403,261 403,2659 900
13 janv. 20231 394,501 442,801 387,111 439,961 439,9643 600
12 janv. 20231 388,611 409,221 375,901 401,991 401,9933 100
11 janv. 20231 373,991 391,481 359,411 389,121 389,1234 300
10 janv. 20231 368,541 378,951 358,001 371,671 371,6730 500
09 janv. 20231 383,031 394,371 355,001 363,221 363,2229 800
06 janv. 20231 361,471 389,001 358,361 383,991 383,9926 000
05 janv. 20231 344,871 364,971 340,191 353,831 353,8358 400
04 janv. 20231 325,561 361,191 324,041 348,001 348,0051 900
03 janv. 20231 317,001 333,791 306,281 321,971 321,9741 100
30 déc. 20221 317,891 326,021 303,001 317,491 317,4923 100
29 déc. 20221 306,491 332,551 303,001 326,201 326,2033 100
28 déc. 20221 315,001 324,191 300,571 304,201 304,2020 300
27 déc. 20221 312,021 322,641 300,631 316,071 316,0719 700
23 déc. 20221 287,501 314,641 286,181 307,641 307,6424 000
22 déc. 20221 290,761 294,841 272,061 289,291 289,2934 300
21 déc. 20221 280,641 297,571 268,711 290,301 290,3024 100
20 déc. 20221 265,181 275,151 258,971 269,421 269,4226 700
19 déc. 20221 250,861 278,511 250,861 260,231 260,2325 400
16 déc. 20221 266,641 275,011 250,011 253,441 253,4457 600
15 déc. 20221 264,861 294,051 261,301 280,001 280,0033 200
14 déc. 20221 278,681 305,021 278,681 292,351 292,3532 900
13 déc. 20221 322,521 325,001 285,541 289,521 289,5239 600
12 déc. 20221 295,831 297,341 276,181 292,761 292,7629 800
09 déc. 20221 280,951 300,451 280,951 298,061 298,0634 700
08 déc. 20221 291,531 307,681 282,281 289,361 289,3620 200
07 déc. 20221 307,061 328,441 290,001 294,201 294,2021 300
06 déc. 20221 303,901 316,461 290,001 315,341 315,3434 300
05 déc. 20221 331,021 338,731 295,661 304,621 304,6227 200
02 déc. 20221 334,221 356,371 333,391 343,771 343,7733 600
01 déc. 20221 333,381 345,011 321,671 344,601 344,6051 500
30 nov. 20221 283,281 329,511 279,411 324,841 324,8462 600
29 nov. 20221 284,341 297,781 275,271 290,611 290,6126 600
28 nov. 20221 300,641 304,501 286,771 288,141 288,1428 300
25 nov. 20221 289,161 311,131 284,111 304,921 304,9218 400
23 nov. 20221 279,371 288,171 272,891 281,611 281,6120 300
22 nov. 20221 270,001 283,101 267,881 274,081 274,0825 700
21 nov. 20221 263,291 284,341 259,791 266,601 266,6018 100
18 nov. 20221 259,551 275,781 254,791 259,291 259,2923 100
17 nov. 20221 254,941 262,791 245,421 256,071 256,0736 600
16 nov. 20221 256,001 277,221 251,961 265,631 265,6326 100
15 nov. 20221 280,001 280,001 250,001 258,031 258,0337 800
14 nov. 20221 284,471 291,771 263,001 271,181 271,1848 900
11 nov. 20221 299,411 300,001 268,371 287,131 287,1344 500
10 nov. 20221 246,611 286,581 235,001 284,931 284,9353 200
09 nov. 20221 213,981 225,311 203,731 215,261 215,2634 000
08 nov. 20221 231,501 236,371 207,091 218,901 218,9027 400
07 nov. 20221 221,301 240,441 206,101 234,721 234,7234 900
04 nov. 20221 230,911 231,691 198,951 211,011 211,0137 700
03 nov. 20221 204,811 234,691 190,511 220,741 220,7459 800
02 nov. 20221 204,211 233,731 201,341 207,251 207,2559 900
01 nov. 20221 208,481 222,001 197,781 207,071 207,0735 500
31 oct. 20221 198,171 218,061 182,131 206,101 206,1045 700
28 oct. 20221 172,081 206,201 165,991 201,581 201,5835 600
27 oct. 20221 160,121 182,771 160,121 165,651 165,6549 900
26 oct. 20221 161,041 169,961 147,511 157,951 157,9532 200
25 oct. 20221 139,361 159,111 130,171 153,461 153,4633 600
24 oct. 20221 143,491 163,201 134,011 147,691 147,6938 400
21 oct. 20221 121,061 140,401 109,001 133,321 133,3239 900
20 oct. 20221 157,211 166,771 111,301 120,451 120,4538 200
19 oct. 20221 163,521 178,451 149,981 161,781 161,7826 900
18 oct. 20221 169,841 171,981 158,001 168,151 168,1543 200
17 oct. 20221 144,321 158,081 142,251 147,461 147,4650 800
14 oct. 20221 154,991 173,231 131,111 133,601 133,6037 900
13 oct. 20221 112,041 161,111 102,221 153,001 153,0063 800
12 oct. 20221 141,091 146,391 126,471 126,471 126,4749 700
11 oct. 20221 156,721 166,181 133,551 146,411 146,4150 200
10 oct. 20221 157,321 173,891 153,781 159,381 159,3864 900
07 oct. 20221 133,521 176,701 118,541 151,881 151,88118 500
06 oct. 20221 153,611 155,831 135,011 144,011 144,0141 900
05 oct. 20221 151,911 165,541 144,891 148,801 148,8033 900
04 oct. 20221 139,851 177,951 136,541 171,061 171,0656 800
03 oct. 20221 094,891 137,301 085,091 129,181 129,1839 800
30 sept. 20221 099,631 111,311 084,081 084,221 084,2265 400
29 sept. 20221 098,701 107,481 075,111 101,491 101,4971 800
28 sept. 20221 088,921 112,691 081,501 102,101 102,1045 900
27 sept. 20221 073,201 083,591 067,601 081,581 081,5849 600
26 sept. 20221 092,111 100,861 064,091 069,891 069,8936 100
23 sept. 20221 105,171 109,531 085,041 101,571 101,5751 700
22 sept. 20221 136,001 142,741 113,841 118,621 118,6228 700
21 sept. 20221 178,301 186,301 138,641 138,641 138,6452 800
20 sept. 20221 192,011 195,001 169,741 176,201 176,2065 500
19 sept. 20221 175,771 203,171 175,771 199,611 199,6147 700
16 sept. 20221 177,601 188,191 169,001 182,971 182,97108 500
15 sept. 20221 184,361 210,541 182,241 191,421 191,4263 200
14 sept. 20221 196,101 206,001 181,881 190,341 190,3458 900
13 sept. 20221 180,681 194,261 179,401 186,621 186,6243 700
12 sept. 20221 200,431 213,601 193,271 199,831 199,8338 900
09 sept. 20221 208,691 216,991 196,601 200,161 200,1640 100
08 sept. 20221 187,601 210,411 185,071 206,631 206,6337 500
07 sept. 20221 186,571 201,941 186,011 193,891 193,8951 300
06 sept. 20221 188,681 194,811 180,701 186,661 186,6634 400
*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...