Marchés français ouverture 6 h 44 min

Markel Group Inc. (MKL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 598,24-5,41 (-0,34 %)
À la clôture : 04:00PM EDT
1 602,00 +3,76 (+0,24 %)
Échanges après Bourse : 06:42PM EDT
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 20241 593,921 609,741 593,921 598,241 598,2432 550
28 mai 20241 615,001 630,431 602,501 603,651 603,6530 300
24 mai 20241 606,181 626,091 588,001 618,291 618,2928 100
23 mai 20241 645,721 648,991 611,881 616,131 616,1330 100
22 mai 20241 635,681 659,161 633,001 648,061 648,0628 300
21 mai 20241 641,381 650,581 633,071 637,211 637,2130 900
20 mai 20241 658,331 658,331 627,281 639,481 639,4829 600
17 mai 20241 663,551 670,241 652,841 663,211 663,2123 700
16 mai 20241 653,271 664,571 640,651 652,581 652,5829 000
15 mai 20241 640,861 651,761 633,291 637,381 637,3832 700
14 mai 20241 640,701 651,441 630,001 645,201 645,2028 800
13 mai 20241 652,001 661,181 633,061 634,471 634,4734 300
10 mai 20241 639,661 655,011 637,001 652,221 652,2229 900
09 mai 20241 616,681 644,371 610,001 636,561 636,5634 100
08 mai 20241 618,671 621,091 605,001 615,831 615,8333 800
07 mai 20241 595,541 617,991 589,621 615,151 615,1546 900
06 mai 20241 582,641 619,311 569,181 592,431 592,4365 500
03 mai 20241 577,011 588,311 538,361 581,061 581,0653 200
02 mai 20241 503,131 581,041 492,021 576,551 576,55111 700
01 mai 20241 449,351 484,701 449,351 476,341 476,3468 000
30 avr. 20241 445,811 464,101 445,811 458,401 458,4034 500
29 avr. 20241 439,001 462,561 436,001 449,341 449,3436 700
26 avr. 20241 445,001 450,091 433,061 436,521 436,5233 800
25 avr. 20241 461,771 469,961 440,081 450,951 450,9529 800
24 avr. 20241 474,791 484,221 450,221 462,361 462,3638 300
23 avr. 20241 476,561 486,641 467,541 479,651 479,6536 600
22 avr. 20241 463,741 482,601 451,891 471,411 471,4137 400
19 avr. 20241 443,801 456,861 438,821 456,691 456,6942 700
18 avr. 20241 437,241 444,961 420,041 436,131 436,1327 000
17 avr. 20241 421,001 433,271 417,651 428,511 428,5139 700
16 avr. 20241 427,981 435,801 419,521 423,661 423,6640 300
15 avr. 20241 445,691 449,461 425,181 427,071 427,0741 500
12 avr. 20241 443,181 462,361 427,101 432,541 432,5460 500
11 avr. 20241 486,511 489,471 438,161 443,851 443,8574 100
10 avr. 20241 483,801 503,881 481,661 490,091 490,0938 900
09 avr. 20241 499,431 507,931 482,001 490,251 490,2541 300
08 avr. 20241 511,211 522,561 505,011 508,321 508,3233 300
05 avr. 20241 486,761 520,131 486,761 509,431 509,4345 000
04 avr. 20241 512,421 513,691 487,201 490,041 490,0431 200
03 avr. 20241 498,901 512,451 492,991 494,261 494,2625 400
02 avr. 20241 507,681 512,261 497,281 502,461 502,4631 600
01 avr. 20241 523,201 523,201 496,551 508,781 508,7837 600
28 mars 20241 532,701 534,621 512,831 521,481 521,4839 600
27 mars 20241 495,001 530,261 490,771 527,351 527,3540 200
26 mars 20241 512,961 518,761 485,701 489,961 489,9643 000
25 mars 20241 518,851 531,431 507,831 511,741 511,7431 900
22 mars 20241 522,031 528,001 515,941 518,631 518,6329 200
21 mars 20241 514,091 529,951 509,591 522,631 522,6334 300
20 mars 20241 511,451 519,651 510,451 514,401 514,4037 700
19 mars 20241 516,231 523,751 508,011 513,001 513,0051 500
18 mars 20241 520,671 528,171 506,041 509,751 509,7540 000
15 mars 20241 494,841 525,521 489,791 523,041 523,0464 700
14 mars 20241 502,611 514,311 496,931 506,191 506,1948 300
13 mars 20241 500,001 508,291 491,931 501,281 501,2842 200
12 mars 20241 499,101 511,471 492,381 498,631 498,6338 600
11 mars 20241 490,321 505,161 490,321 500,821 500,8224 100
08 mars 20241 499,841 509,871 495,181 496,891 496,8923 400
07 mars 20241 503,591 508,711 491,341 500,271 500,2736 900
06 mars 20241 485,241 513,031 478,761 506,261 506,2642 700
05 mars 20241 484,281 498,891 468,561 475,951 475,9555 200
04 mars 20241 487,581 501,511 482,011 483,751 483,7543 100
01 mars 20241 494,081 514,001 485,051 493,761 493,7657 500
29 févr. 20241 490,001 496,101 468,671 492,481 492,48114 900
28 févr. 20241 461,421 491,291 461,421 487,901 487,9050 800
27 févr. 20241 454,261 465,671 431,601 461,421 461,4252 000
26 févr. 20241 476,221 491,291 441,021 443,071 443,0764 200
23 févr. 20241 477,161 484,951 465,861 471,521 471,5253 500
22 févr. 20241 467,321 480,001 459,151 474,521 474,5248 300
21 févr. 20241 456,281 467,911 451,111 462,821 462,8238 400
20 févr. 20241 452,021 474,161 450,001 453,131 453,1344 600
16 févr. 20241 472,061 482,861 460,941 461,501 461,5041 200
15 févr. 20241 470,641 491,521 467,231 469,661 469,6658 300
14 févr. 20241 443,651 468,981 441,021 468,971 468,9739 300
13 févr. 20241 444,841 450,821 431,491 440,961 440,9650 600
12 févr. 20241 433,991 451,851 426,651 443,971 443,9749 900
09 févr. 20241 407,001 434,621 405,111 428,941 428,9455 000
08 févr. 20241 441,151 448,691 407,161 408,451 408,4563 500
07 févr. 20241 419,051 456,291 415,111 445,421 445,4267 100
06 févr. 20241 432,401 433,971 406,521 407,761 407,7687 200
05 févr. 20241 412,411 429,541 412,411 418,461 418,4691 600
02 févr. 20241 409,281 425,831 399,051 412,411 412,41114 400
01 févr. 20241 390,001 419,311 342,661 395,131 395,13318 400
31 janv. 20241 509,981 518,041 497,351 497,431 497,4351 600
30 janv. 20241 488,901 507,401 484,341 500,731 500,7340 100
29 janv. 20241 473,521 493,781 468,151 492,691 492,6966 900
26 janv. 20241 464,981 479,971 463,781 475,741 475,7427 900
25 janv. 20241 475,951 493,181 459,761 471,931 471,9331 100
24 janv. 20241 465,701 475,881 460,831 468,781 468,7830 100
23 janv. 20241 454,981 469,991 450,161 457,771 457,7731 600
22 janv. 20241 451,751 467,921 450,161 461,731 461,7326 900
19 janv. 20241 444,001 451,551 435,001 447,811 447,8127 800
18 janv. 20241 427,791 434,501 414,911 431,691 431,6924 900
17 janv. 20241 427,821 441,841 416,981 421,511 421,5127 200
16 janv. 20241 429,561 442,051 411,621 431,321 431,3229 700
12 janv. 20241 435,721 438,111 418,021 429,841 429,8424 500
11 janv. 20241 417,721 425,301 397,291 421,971 421,9736 200
10 janv. 20241 413,001 422,521 402,501 410,001 410,0041 200
09 janv. 20241 415,551 419,991 401,051 413,651 413,6531 800
08 janv. 20241 425,501 430,051 407,001 417,751 417,7540 800
05 janv. 20241 438,291 448,971 425,771 426,431 426,4374 900
*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...