Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MKL.US
1603.65-14.64(-0.90%)(czas lokalny: 28.05.2024 16:00)Markel Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 1606.18 | 1618.29 | 1618.29 | 1618.29 | 28 073 | 0 |
23.05.2024 | 1645.72 | 1648.98 | 1611.88 | 1616.13 | 30 139 | 0 |
22.05.2024 | 1635.68 | 1659.16 | 1633.00 | 1648.06 | 25 470 | 0 |
21.05.2024 | 1641.38 | 1650.59 | 1633.06 | 1637.21 | 30 936 | 0 |
20.05.2024 | 1658.33 | 1658.00 | 1627.28 | 1639.48 | 29 641 | 0 |
17.05.2024 | 1663.55 | 1670.24 | 1652.84 | 1663.21 | 23 691 | 0 |
16.05.2024 | 1653.27 | 1664.57 | 1640.65 | 1652.58 | 28 974 | 0 |
15.05.2024 | 1640.86 | 1651.76 | 1633.29 | 1637.38 | 32 728 | 0 |
14.05.2024 | 1640.70 | 1651.44 | 1630.00 | 1645.20 | 28 743 | 0 |
13.05.2024 | 1652.00 | 1661.18 | 1633.06 | 1634.47 | 33 680 | 0 |
10.05.2024 | 1639.66 | 1655.01 | 1637.00 | 1652.22 | 29 937 | 0 |
09.05.2024 | 1616.68 | 1644.37 | 1610.00 | 1636.56 | 33 951 | 0 |
08.05.2024 | 1618.67 | 1621.09 | 1605.00 | 1615.83 | 33 722 | 0 |
07.05.2024 | 1595.54 | 1617.99 | 1589.62 | 1615.15 | 45 986 | 0 |
06.05.2024 | 1582.64 | 1619.31 | 1569.18 | 1592.43 | 64 113 | 0 |
03.05.2024 | 1577.01 | 1588.31 | 1538.36 | 1581.06 | 53 162 | 0 |
02.05.2024 | 1503.13 | 1581.04 | 1492.02 | 1576.55 | 111 588 | 0 |
01.05.2024 | 1449.35 | 1484.70 | 1449.35 | 1476.34 | 67 906 | 0 |
30.04.2024 | 1445.81 | 1464.10 | 1445.81 | 1458.40 | 33 632 | 0 |
29.04.2024 | 1439.00 | 1462.56 | 1436.00 | 1449.34 | 36 633 | 0 |
26.04.2024 | 1445.00 | 1450.09 | 1432.84 | 1436.52 | 33 777 | 0 |
25.04.2024 | 1461.77 | 1469.96 | 1440.08 | 1450.95 | 29 812 | 0 |
24.04.2024 | 1474.79 | 1484.22 | 1450.22 | 1462.36 | 38 260 | 0 |
23.04.2024 | 1476.56 | 1486.64 | 1467.54 | 1479.65 | 36 619 | 0 |
22.04.2024 | 1463.74 | 1482.60 | 1451.89 | 1471.41 | 37 422 | 0 |
19.04.2024 | 1443.80 | 1456.86 | 1438.82 | 1456.69 | 41 779 | 0 |
18.04.2024 | 1437.24 | 1444.96 | 1420.04 | 1436.13 | 24 983 | 0 |
17.04.2024 | 1421.00 | 1433.27 | 1417.65 | 1428.51 | 39 738 | 0 |
16.04.2024 | 1427.98 | 1435.80 | 1419.52 | 1423.66 | 40 261 | 0 |
15.04.2024 | 1445.69 | 1449.46 | 1425.18 | 1427.07 | 41 531 | 0 |
12.04.2024 | 1443.18 | 1462.36 | 1427.10 | 1432.54 | 60 484 | 0 |
11.04.2024 | 1486.51 | 1489.46 | 1438.16 | 1443.85 | 73 850 | 0 |
10.04.2024 | 1483.80 | 1503.88 | 1481.66 | 1490.09 | 38 146 | 0 |
09.04.2024 | 1499.43 | 1507.93 | 1481.95 | 1490.25 | 41 172 | 0 |
08.04.2024 | 1511.21 | 1522.56 | 1505.01 | 1508.32 | 33 177 | 0 |
05.04.2024 | 1486.76 | 1520.13 | 1488.64 | 1509.43 | 45 004 | 0 |
04.04.2024 | 1512.42 | 1513.69 | 1487.20 | 1490.04 | 31 160 | 0 |
03.04.2024 | 1498.90 | 1513.56 | 1492.99 | 1494.26 | 25 443 | 0 |
02.04.2024 | 1507.68 | 1512.26 | 1497.28 | 1502.46 | 31 560 | 0 |
01.04.2024 | 1523.20 | 1523.20 | 1496.55 | 1508.78 | 37 641 | 0 |
28.03.2024 | 1532.70 | 1521.48 | 1521.48 | 1521.48 | 39 571 | 0 |
27.03.2024 | 1495.00 | 1530.26 | 1490.77 | 1527.35 | 40 219 | 0 |
26.03.2024 | 1512.96 | 1518.76 | 1485.70 | 1489.96 | 43 021 | 0 |
25.03.2024 | 1518.85 | 1531.43 | 1507.83 | 1511.74 | 31 947 | 0 |
22.03.2024 | 1522.03 | 1528.00 | 1515.90 | 1518.63 | 29 178 | 0 |
21.03.2024 | 1514.09 | 1529.95 | 1509.59 | 1522.63 | 34 306 | 0 |
20.03.2024 | 1511.45 | 1519.65 | 1510.45 | 1514.40 | 36 693 | 0 |
19.03.2024 | 1516.23 | 1523.75 | 1508.01 | 1513.00 | 50 051 | 0 |
18.03.2024 | 1520.67 | 1528.17 | 1506.04 | 1509.75 | 38 374 | 0 |
15.03.2024 | 1494.84 | 1525.57 | 1489.79 | 1523.04 | 64 707 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus