MKL - Markel Group Inc.

NYSE - NYSE Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 20231 336,191 365,001 333,201 362,181 362,1843 000
01 juin 20231 321,301 336,121 308,401 331,181 331,1842 200
31 mai 20231 334,991 335,841 310,011 314,731 314,73101 200
30 mai 20231 320,001 340,881 319,041 337,191 337,1932 700
26 mai 20231 321,311 339,291 312,511 328,651 328,6539 900
25 mai 20231 316,891 327,991 301,781 313,951 313,9527 100
24 mai 20231 336,251 338,741 317,011 318,551 318,5529 500
23 mai 20231 352,811 354,401 333,661 341,271 341,2733 600
22 mai 20231 359,701 367,011 334,521 359,041 359,0433 700
19 mai 20231 363,741 369,691 353,371 359,371 359,3727 500
18 mai 20231 338,491 357,771 331,651 350,221 350,2226 900
17 mai 20231 361,571 363,801 338,751 348,091 348,0926 600
16 mai 20231 365,961 370,001 350,071 357,311 357,3122 700
15 mai 20231 373,561 380,001 368,891 370,781 370,7821 500
12 mai 20231 378,531 384,001 360,081 369,021 369,0219 100
11 mai 20231 363,001 376,511 351,681 373,871 373,8721 600
10 mai 20231 382,251 382,251 355,651 366,621 366,6221 700
09 mai 20231 364,091 376,701 360,001 368,721 368,7221 000
08 mai 20231 359,841 376,741 348,031 373,951 373,9527 200
05 mai 20231 350,341 365,001 343,701 352,131 352,1326 800
04 mai 20231 342,491 343,371 319,031 336,501 336,5028 500
03 mai 20231 354,861 364,821 343,201 343,201 343,2030 500
02 mai 20231 366,751 367,931 325,241 346,731 346,7324 700
01 mai 20231 360,631 395,531 360,631 374,881 374,8829 400
28 avr. 20231 323,631 377,511 314,291 368,531 368,5352 300
27 avr. 20231 310,001 335,771 272,431 323,641 323,6458 800
26 avr. 20231 322,051 339,561 310,521 311,481 311,4838 200
25 avr. 20231 325,001 338,931 318,451 318,451 318,4530 500
24 avr. 20231 333,181 348,981 323,291 332,511 332,5126 000
21 avr. 20231 357,321 357,321 318,601 329,561 329,5651 600
20 avr. 20231 357,701 362,851 348,231 357,231 357,2326 200
19 avr. 20231 358,821 367,061 356,221 357,261 357,2625 400
18 avr. 20231 343,121 361,481 339,831 355,391 355,3937 300
17 avr. 20231 315,981 342,561 310,511 339,791 339,7927 000
14 avr. 20231 341,901 344,591 316,421 319,681 319,6829 400
13 avr. 20231 325,581 347,861 320,291 342,511 342,5125 800
12 avr. 20231 326,161 337,001 318,571 327,801 327,8027 300
11 avr. 20231 302,401 322,691 298,721 316,761 316,7621 600
10 avr. 20231 311,011 316,101 295,571 304,581 304,5833 500
06 avr. 20231 298,001 318,811 298,001 318,711 318,7131 600
05 avr. 20231 290,531 303,431 287,181 297,821 297,8228 200
04 avr. 20231 300,471 306,441 280,671 294,301 294,3050 700
03 avr. 20231 282,021 303,821 282,021 296,461 296,4649 700
31 mars 20231 272,081 279,851 263,041 277,411 277,4132 100
30 mars 20231 267,321 274,101 253,471 262,741 262,7426 900
29 mars 20231 248,931 263,781 242,011 260,001 260,0045 800
28 mars 20231 230,641 245,531 226,301 238,491 238,4936 300
27 mars 20231 231,511 243,901 225,031 232,181 232,1833 900
24 mars 20231 206,031 222,591 201,361 215,921 215,9235 900
23 mars 20231 226,641 231,181 210,011 217,051 217,0544 800
22 mars 20231 244,821 246,611 224,321 224,321 224,3261 800
21 mars 20231 250,171 254,791 235,851 243,801 243,8031 500
20 mars 20231 199,991 236,881 189,961 231,581 231,5855 800
17 mars 20231 230,561 232,141 186,561 191,461 191,46130 000
16 mars 20231 207,861 261,731 203,441 237,891 237,8962 700
15 mars 20231 233,461 240,101 196,171 213,331 213,3353 900
14 mars 20231 257,141 271,531 239,411 259,081 259,0838 600
13 mars 20231 241,511 253,041 217,171 234,151 234,1543 300
10 mars 20231 277,931 285,221 247,631 262,311 262,3147 100
09 mars 20231 306,001 316,751 282,111 285,711 285,7131 400
08 mars 20231 323,991 337,541 306,651 316,311 316,3133 600
07 mars 20231 330,211 337,161 306,431 323,271 323,2751 000
06 mars 20231 344,991 350,001 332,491 334,691 334,6940 500
03 mars 20231 340,001 354,331 330,751 344,351 344,3521 800
02 mars 20231 324,481 355,301 314,001 336,991 336,9941 600
01 mars 20231 325,821 336,931 315,191 327,691 327,6935 200
28 févr. 20231 329,611 338,031 319,911 329,861 329,8643 500
27 févr. 20231 335,451 350,401 322,651 325,661 325,6636 200
24 févr. 20231 329,981 337,001 320,621 335,711 335,7132 100
23 févr. 20231 347,881 350,271 321,911 337,601 337,6036 700
22 févr. 20231 336,181 352,771 323,001 335,311 335,3143 300
21 févr. 20231 326,331 346,851 313,761 337,321 337,3245 800
17 févr. 20231 321,991 338,001 314,191 326,571 326,5732 100
16 févr. 20231 341,101 348,001 322,001 322,121 322,1232 000
15 févr. 20231 342,791 359,841 329,591 347,821 347,8236 500
14 févr. 20231 368,471 378,941 344,691 347,861 347,8640 800
13 févr. 20231 359,981 379,241 357,141 367,961 367,9635 400
10 févr. 20231 352,991 364,651 345,001 358,251 358,2527 300
09 févr. 20231 374,381 397,171 351,191 355,001 355,0035 100
08 févr. 20231 391,761 407,281 370,001 372,341 372,3440 400
07 févr. 20231 358,961 407,201 350,971 400,681 400,6842 600
06 févr. 20231 331,911 356,911 324,571 354,571 354,5736 400
03 févr. 20231 307,191 347,211 307,191 335,601 335,6053 000
02 févr. 20231 380,001 380,001 300,751 303,641 303,64113 900
01 févr. 20231 396,411 412,041 384,191 401,151 401,1537 700
31 janv. 20231 396,821 415,751 380,611 408,981 408,9834 400
30 janv. 20231 396,691 411,411 384,571 395,211 395,2132 000
27 janv. 20231 413,061 414,771 392,791 396,551 396,5520 700
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
*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...