Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MKL.US
1450.95-11.41(-0.78%)(czas lokalny: 25.04.2024 16:00)Markel Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
14.03.2024 | 1502.61 | 1514.31 | 1496.66 | 1506.19 | 47 191 | 0 |
13.03.2024 | 1500.00 | 1508.29 | 1491.93 | 1501.28 | 40 053 | 0 |
12.03.2024 | 1499.10 | 1511.47 | 1492.38 | 1498.63 | 34 275 | 0 |
11.03.2024 | 1490.32 | 1505.16 | 1491.73 | 1500.82 | 24 062 | 0 |
08.03.2024 | 1499.84 | 1509.87 | 1495.18 | 1496.89 | 23 366 | 0 |
07.03.2024 | 1503.59 | 1508.71 | 1491.34 | 1500.27 | 36 852 | 0 |
06.03.2024 | 1485.24 | 1513.03 | 1478.76 | 1506.26 | 42 666 | 0 |
05.03.2024 | 1484.28 | 1498.89 | 1468.56 | 1475.95 | 54 334 | 0 |
04.03.2024 | 1487.58 | 1501.51 | 1482.01 | 1483.75 | 43 091 | 0 |
01.03.2024 | 1494.08 | 1514.00 | 1485.05 | 1493.76 | 57 265 | 0 |
29.02.2024 | 1490.00 | 1496.10 | 1468.67 | 1492.48 | 114 891 | 0 |
28.02.2024 | 1461.42 | 1491.29 | 1461.22 | 1487.90 | 50 561 | 0 |
27.02.2024 | 1454.26 | 1465.67 | 1431.60 | 1461.42 | 51 211 | 0 |
26.02.2024 | 1476.22 | 1491.29 | 1441.01 | 1443.07 | 63 933 | 0 |
23.02.2024 | 1477.16 | 1484.95 | 1465.86 | 1471.52 | 53 030 | 0 |
22.02.2024 | 1467.32 | 1480.00 | 1459.07 | 1474.52 | 48 289 | 0 |
21.02.2024 | 1456.28 | 1467.91 | 1451.11 | 1462.82 | 38 383 | 0 |
20.02.2024 | 1452.02 | 1474.16 | 1450.00 | 1453.13 | 44 600 | 0 |
16.02.2024 | 1472.06 | 1461.50 | 1461.50 | 1461.50 | 41 190 | 0 |
15.02.2024 | 1470.64 | 1491.52 | 1466.18 | 1469.66 | 58 316 | 0 |
14.02.2024 | 1443.65 | 1468.98 | 1441.02 | 1468.97 | 39 312 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus