U.S. markets closed

Markel Group Inc. (0JYM.L)

LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
1,569.83+0.82 (+0.05%)
Al cierre: 05:43PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20241,583.571,583.571,569.591,569.831,569.839
27 jun 20241,560.601,569.011,560.601,569.011,569.0114
26 jun 20241,579.041,579.041,550.001,562.891,562.8911
25 jun 20241,576.281,579.571,576.281,576.581,576.5815
24 jun 20241,565.101,600.911,565.101,595.131,595.1325
21 jun 20241,572.881,572.881,557.221,557.221,557.224
20 jun 20241,557.521,559.431,557.521,557.591,557.5944
19 jun 2024------
18 jun 20241,553.831,561.821,553.831,561.821,561.82319
17 jun 20241,543.831,551.241,542.201,547.901,547.9060
14 jun 20241,542.031,542.031,540.751,540.751,540.7553
13 jun 20241,553.511,553.511,551.101,552.881,552.888
12 jun 20241,560.001,567.421,546.511,562.631,562.6335
11 jun 20241,580.001,580.001,547.991,548.021,548.0220
10 jun 20241,583.831,585.041,580.701,583.161,583.1617
07 jun 20241,612.741,621.551,581.351,581.351,581.354
06 jun 20241,609.991,613.161,585.811,604.501,604.502
05 jun 20241,619.981,619.981,590.831,598.091,598.093
04 jun 20241,629.871,629.871,599.491,599.491,599.496
03 jun 20241,641.821,646.141,614.571,627.131,627.1311
31 may 20241,634.921,641.771,625.061,627.041,627.047
30 may 20241,621.021,621.021,620.241,620.241,620.2462
29 may 20241,600.001,608.221,594.821,607.431,607.4367
28 may 20241,624.941,624.941,614.001,614.001,614.003
24 may 20241,596.791,621.441,596.791,621.441,621.4414
23 may 20241,660.461,660.461,631.411,633.851,633.8516
22 may 20241,636.471,659.161,634.981,656.001,656.0020
21 may 20241,619.691,646.571,619.691,640.901,640.903
20 may 20241,652.931,652.931,633.031,639.081,639.0822
17 may 20241,682.001,682.001,659.211,659.651,659.659
16 may 20241,645.381,654.441,640.641,645.151,645.156
15 may 20241,646.881,646.881,635.821,644.141,644.1417
14 may 20241,650.471,650.471,649.211,649.211,649.2118
13 may 20241,652.221,660.531,635.431,639.841,639.8474
10 may 20241,664.251,664.251,640.691,648.221,648.2233
09 may 20241,616.151,627.131,616.151,627.131,627.138
08 may 20241,613.431,613.431,606.051,609.161,609.1610
07 may 20241,602.721,608.511,599.031,608.511,608.516
03 may 20241,575.051,575.051,556.711,564.121,564.1268
02 may 20241,509.111,562.551,507.421,559.641,559.6436
01 may 20241,473.151,484.391,469.301,469.301,469.3077
30 abr 20241,449.441,449.441,449.071,449.071,449.075
29 abr 20241,439.001,463.351,439.001,463.351,463.3516
26 abr 20241,443.811,445.361,443.811,445.361,445.3621
25 abr 20241,442.671,448.011,442.671,448.011,448.012
24 abr 20241,467.671,467.671,456.311,457.441,457.44138
23 abr 20241,486.081,486.081,468.441,468.441,468.443
22 abr 20241,478.831,479.021,457.991,479.021,479.0221
19 abr 20241,446.151,451.861,446.101,451.861,451.8634
18 abr 20241,431.191,444.101,431.191,437.621,437.622
17 abr 20241,419.971,426.471,419.971,426.011,426.01147
16 abr 20241,430.271,432.091,424.931,428.211,428.219
15 abr 20241,439.121,450.161,432.121,432.121,432.12323
12 abr 20241,437.861,448.021,431.001,431.001,431.0012
11 abr 20241,483.551,483.551,458.701,458.701,458.7023
10 abr 20241,483.801,501.031,481.161,494.431,494.4321
09 abr 20241,511.911,511.911,484.661,484.831,484.8363
08 abr 20241,523.421,523.421,510.511,514.321,514.328
05 abr 2024------
04 abr 20241,509.741,509.741,508.961,508.961,508.9623
03 abr 20241,512.331,512.331,512.331,512.331,512.3312
02 abr 20241,499.431,507.691,499.431,507.691,507.697
28 mar 20241,527.781,532.631,515.031,518.331,518.3349
27 mar 20241,506.391,513.821,506.391,512.581,512.5852
26 mar 20241,521.511,521.511,485.841,488.001,488.0084
25 mar 20241,515.001,529.021,515.001,519.011,519.0110
22 mar 20241,526.271,527.501,520.711,522.521,522.5220
21 mar 20241,530.001,530.001,512.581,528.231,528.2327
20 mar 20241,511.791,516.231,511.791,514.331,514.335
19 mar 20241,520.051,520.411,511.851,512.031,512.0324
18 mar 20241,528.431,528.431,513.771,518.701,518.7026
15 mar 20241,508.981,508.981,506.641,506.671,506.6716
14 mar 20241,503.811,509.951,500.341,509.951,509.9536
13 mar 20241,495.931,504.381,495.931,504.381,504.384
12 mar 20241,499.041,506.001,499.041,501.251,501.255
11 mar 20241,495.031,497.831,495.031,497.831,497.83-
08 mar 20241,500.351,507.041,500.351,507.041,507.0446
07 mar 20241,493.061,500.631,493.061,500.601,500.609
06 mar 20241,485.521,504.831,485.521,504.831,504.833
05 mar 20241,495.161,495.161,479.371,479.371,479.3714
04 mar 20241,487.011,495.721,487.001,487.741,487.7412
01 mar 20241,498.001,515.001,496.541,500.741,500.7416
29 feb 20241,477.031,479.851,472.821,479.851,479.8568
28 feb 20241,472.511,479.511,461.431,479.511,479.5117
27 feb 20241,445.311,454.121,439.791,454.121,454.1228
26 feb 20241,477.671,477.671,450.971,450.971,450.9711
23 feb 20241,476.641,483.251,476.641,483.251,483.2562
22 feb 20241,469.001,472.521,463.031,472.521,472.5233
21 feb 20241,451.261,460.141,451.261,460.141,460.143
20 feb 20241,450.001,472.001,450.001,472.001,472.0011
19 feb 2024------
16 feb 20241,472.311,481.991,471.201,475.201,475.2036
15 feb 20241,470.001,488.581,463.861,471.531,471.5327
14 feb 20241,446.261,460.591,446.261,460.591,460.599
13 feb 20241,444.051,455.961,436.071,436.071,436.0718
12 feb 20241,432.261,450.031,428.511,450.031,450.0351
09 feb 20241,413.921,426.921,404.551,426.921,426.9234
08 feb 20241,429.001,438.381,410.081,413.451,413.4537
07 feb 20241,420.001,445.101,409.951,445.101,445.1070
06 feb 20241,435.111,438.941,418.281,418.791,418.7923
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...