Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MKL.US
1620.22+9.80(+0.61%)(czas lokalny: 17.07.2024 16:00)Markel Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 1589.81 | 1614.92 | 1570.01 | 1610.42 | 30 241 | 0 |
15.07.2024 | 1593.38 | 1614.64 | 1585.53 | 1598.16 | 45 343 | 0 |
12.07.2024 | 1580.00 | 1611.99 | 1572.83 | 1598.29 | 45 832 | 0 |
11.07.2024 | 1560.09 | 1577.79 | 1558.09 | 1574.36 | 25 456 | 0 |
10.07.2024 | 1551.96 | 1561.74 | 1545.36 | 1561.48 | 29 655 | 0 |
09.07.2024 | 1559.50 | 1569.78 | 1551.01 | 1552.84 | 31 598 | 0 |
08.07.2024 | 1547.42 | 1564.31 | 1539.70 | 1550.81 | 33 933 | 0 |
05.07.2024 | 1543.10 | 1550.45 | 1525.49 | 1535.69 | 71 653 | 0 |
03.07.2024 | 1573.45 | 1577.83 | 1544.30 | 1547.27 | 26 506 | 0 |
02.07.2024 | 1565.25 | 1581.24 | 1565.25 | 1578.79 | 38 409 | 0 |
01.07.2024 | 1583.39 | 1589.02 | 1563.74 | 1575.34 | 38 026 | 0 |
28.06.2024 | 1581.44 | 1587.84 | 1563.21 | 1575.66 | 154 694 | 0 |
27.06.2024 | 1563.76 | 1581.25 | 1557.25 | 1579.11 | 23 224 | 0 |
26.06.2024 | 1571.69 | 1574.71 | 1548.70 | 1569.59 | 32 369 | 0 |
25.06.2024 | 1586.29 | 1592.10 | 1555.73 | 1579.04 | 34 129 | 0 |
24.06.2024 | 1580.31 | 1604.00 | 1569.35 | 1591.99 | 40 327 | 0 |
21.06.2024 | 1570.46 | 1572.95 | 1551.43 | 1572.95 | 67 038 | 0 |
20.06.2024 | 1556.00 | 1573.86 | 1550.63 | 1570.46 | 52 574 | 0 |
18.06.2024 | 1554.00 | 1558.60 | 1558.60 | 1558.60 | 54 004 | 0 |
17.06.2024 | 1543.00 | 1555.46 | 1534.34 | 1554.05 | 55 503 | 0 |
14.06.2024 | 1543.79 | 1553.83 | 1538.00 | 1544.07 | 26 419 | 0 |
13.06.2024 | 1554.76 | 1557.63 | 1546.51 | 1550.27 | 25 758 | 0 |
12.06.2024 | 1556.00 | 1568.61 | 1546.00 | 1557.04 | 30 217 | 0 |
11.06.2024 | 1573.74 | 1576.00 | 1547.86 | 1555.06 | 38 221 | 0 |
10.06.2024 | 1596.98 | 1595.00 | 1576.05 | 1579.70 | 37 420 | 0 |
07.06.2024 | 1602.69 | 1615.33 | 1595.86 | 1601.43 | 27 894 | 0 |
06.06.2024 | 1603.73 | 1608.18 | 1593.72 | 1599.84 | 26 049 | 0 |
05.06.2024 | 1613.96 | 1613.96 | 1586.44 | 1602.31 | 27 466 | 0 |
04.06.2024 | 1624.07 | 1627.51 | 1595.47 | 1604.94 | 29 971 | 0 |
03.06.2024 | 1641.59 | 1647.41 | 1614.35 | 1631.07 | 31 681 | 0 |
31.05.2024 | 1629.18 | 1643.89 | 1621.98 | 1641.59 | 50 938 | 0 |
30.05.2024 | 1597.20 | 1629.73 | 1597.20 | 1620.83 | 24 730 | 0 |
29.05.2024 | 1593.92 | 1609.74 | 1593.92 | 1598.24 | 32 898 | 0 |
28.05.2024 | 1615.00 | 1630.43 | 1602.50 | 1603.65 | 29 640 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus