U.S. markets open in 6 hours 34 minutes
F S&P 500
5,522.50 +5.50 (+0.10%) F Dow Jones
39,896.00 +52.00 (+0.13%) F Nasdaq
19,793.25 +42.50 (+0.22%) E-mini Russell 2000 Index Futur
2,058.40 +5.60 (+0.27%) Petróleo
81.61 -0.02 (-0.02%) Oro
2,337.60 -6.80 (-0.29%)
Markel Group Inc. (MKL)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 1,580.31 | 1,604.00 | 1,569.35 | 1,591.99 | 1,591.99 | 40,300 |
| 21 jun 2024 | 1,570.46 | 1,572.95 | 1,551.43 | 1,572.95 | 1,572.95 | 68,600 |
| 20 jun 2024 | 1,556.00 | 1,573.87 | 1,550.63 | 1,570.46 | 1,570.46 | 52,800 |
| 18 jun 2024 | 1,554.00 | 1,566.63 | 1,548.48 | 1,558.60 | 1,558.60 | 54,000 |
| 17 jun 2024 | 1,543.00 | 1,555.46 | 1,534.34 | 1,554.05 | 1,554.05 | 57,600 |
| 14 jun 2024 | 1,543.79 | 1,553.83 | 1,538.00 | 1,544.07 | 1,544.07 | 26,500 |
| 13 jun 2024 | 1,554.76 | 1,557.63 | 1,546.51 | 1,550.27 | 1,550.27 | 25,800 |
| 12 jun 2024 | 1,556.00 | 1,568.62 | 1,546.00 | 1,557.04 | 1,557.04 | 30,200 |
| 11 jun 2024 | 1,573.74 | 1,576.00 | 1,547.86 | 1,555.06 | 1,555.06 | 38,200 |
| 10 jun 2024 | 1,596.98 | 1,596.98 | 1,576.05 | 1,579.70 | 1,579.70 | 37,400 |
| 07 jun 2024 | 1,602.69 | 1,615.33 | 1,596.49 | 1,601.43 | 1,601.43 | 27,900 |
| 06 jun 2024 | 1,603.73 | 1,608.18 | 1,593.72 | 1,599.84 | 1,599.84 | 26,000 |
| 05 jun 2024 | 1,613.96 | 1,613.96 | 1,586.44 | 1,602.31 | 1,602.31 | 27,500 |
| 04 jun 2024 | 1,624.07 | 1,627.51 | 1,595.47 | 1,604.94 | 1,604.94 | 30,000 |
| 03 jun 2024 | 1,641.59 | 1,647.41 | 1,614.35 | 1,631.07 | 1,631.07 | 31,700 |
| 31 may 2024 | 1,629.18 | 1,643.89 | 1,621.98 | 1,641.59 | 1,641.59 | 51,100 |
| 30 may 2024 | 1,597.20 | 1,629.74 | 1,597.20 | 1,620.83 | 1,620.83 | 24,700 |
| 29 may 2024 | 1,593.92 | 1,609.74 | 1,593.92 | 1,598.24 | 1,598.24 | 33,900 |
| 28 may 2024 | 1,615.00 | 1,630.43 | 1,602.50 | 1,603.65 | 1,603.65 | 30,300 |
| 24 may 2024 | 1,606.18 | 1,626.09 | 1,588.00 | 1,618.29 | 1,618.29 | 28,100 |
| 23 may 2024 | 1,645.72 | 1,648.99 | 1,611.88 | 1,616.13 | 1,616.13 | 30,100 |
| 22 may 2024 | 1,635.68 | 1,659.16 | 1,633.00 | 1,648.06 | 1,648.06 | 28,300 |
| 21 may 2024 | 1,641.38 | 1,650.58 | 1,633.07 | 1,637.21 | 1,637.21 | 30,900 |
| 20 may 2024 | 1,658.33 | 1,658.33 | 1,627.28 | 1,639.48 | 1,639.48 | 29,600 |
| 17 may 2024 | 1,663.55 | 1,670.24 | 1,652.84 | 1,663.21 | 1,663.21 | 23,700 |
| 16 may 2024 | 1,653.27 | 1,664.57 | 1,640.65 | 1,652.58 | 1,652.58 | 29,000 |
| 15 may 2024 | 1,640.86 | 1,651.76 | 1,633.29 | 1,637.38 | 1,637.38 | 32,700 |
| 14 may 2024 | 1,640.70 | 1,651.44 | 1,630.00 | 1,645.20 | 1,645.20 | 28,800 |
| 13 may 2024 | 1,652.00 | 1,661.18 | 1,633.06 | 1,634.47 | 1,634.47 | 34,300 |
| 10 may 2024 | 1,639.66 | 1,655.01 | 1,637.00 | 1,652.22 | 1,652.22 | 29,900 |
| 09 may 2024 | 1,616.68 | 1,644.37 | 1,610.00 | 1,636.56 | 1,636.56 | 34,100 |
| 08 may 2024 | 1,618.67 | 1,621.09 | 1,605.00 | 1,615.83 | 1,615.83 | 33,800 |
| 07 may 2024 | 1,595.54 | 1,617.99 | 1,589.62 | 1,615.15 | 1,615.15 | 46,900 |
| 06 may 2024 | 1,582.64 | 1,619.31 | 1,569.18 | 1,592.43 | 1,592.43 | 65,500 |
| 03 may 2024 | 1,577.01 | 1,588.31 | 1,538.36 | 1,581.06 | 1,581.06 | 53,200 |
| 02 may 2024 | 1,503.13 | 1,581.04 | 1,492.02 | 1,576.55 | 1,576.55 | 111,700 |
| 01 may 2024 | 1,449.35 | 1,484.70 | 1,449.35 | 1,476.34 | 1,476.34 | 68,000 |
| 30 abr 2024 | 1,445.81 | 1,464.10 | 1,445.81 | 1,458.40 | 1,458.40 | 34,500 |
| 29 abr 2024 | 1,439.00 | 1,462.56 | 1,436.00 | 1,449.34 | 1,449.34 | 36,700 |
| 26 abr 2024 | 1,445.00 | 1,450.09 | 1,433.06 | 1,436.52 | 1,436.52 | 33,800 |
| 25 abr 2024 | 1,461.77 | 1,469.96 | 1,440.08 | 1,450.95 | 1,450.95 | 29,800 |
| 24 abr 2024 | 1,474.79 | 1,484.22 | 1,450.22 | 1,462.36 | 1,462.36 | 38,300 |
| 23 abr 2024 | 1,476.56 | 1,486.64 | 1,467.54 | 1,479.65 | 1,479.65 | 36,600 |
| 22 abr 2024 | 1,463.74 | 1,482.60 | 1,451.89 | 1,471.41 | 1,471.41 | 37,400 |
| 19 abr 2024 | 1,443.80 | 1,456.86 | 1,438.82 | 1,456.69 | 1,456.69 | 42,700 |
| 18 abr 2024 | 1,437.24 | 1,444.96 | 1,420.04 | 1,436.13 | 1,436.13 | 27,000 |
| 17 abr 2024 | 1,421.00 | 1,433.27 | 1,417.65 | 1,428.51 | 1,428.51 | 39,700 |
| 16 abr 2024 | 1,427.98 | 1,435.80 | 1,419.52 | 1,423.66 | 1,423.66 | 40,300 |
| 15 abr 2024 | 1,445.69 | 1,449.46 | 1,425.18 | 1,427.07 | 1,427.07 | 41,500 |
| 12 abr 2024 | 1,443.18 | 1,462.36 | 1,427.10 | 1,432.54 | 1,432.54 | 60,500 |
| 11 abr 2024 | 1,486.51 | 1,489.47 | 1,438.16 | 1,443.85 | 1,443.85 | 74,100 |
| 10 abr 2024 | 1,483.80 | 1,503.88 | 1,481.66 | 1,490.09 | 1,490.09 | 38,900 |
| 09 abr 2024 | 1,499.43 | 1,507.93 | 1,482.00 | 1,490.25 | 1,490.25 | 41,300 |
| 08 abr 2024 | 1,511.21 | 1,522.56 | 1,505.01 | 1,508.32 | 1,508.32 | 33,300 |
| 05 abr 2024 | 1,486.76 | 1,520.13 | 1,486.76 | 1,509.43 | 1,509.43 | 45,000 |
| 04 abr 2024 | 1,512.42 | 1,513.69 | 1,487.20 | 1,490.04 | 1,490.04 | 31,200 |
| 03 abr 2024 | 1,498.90 | 1,512.45 | 1,492.99 | 1,494.26 | 1,494.26 | 25,400 |
| 02 abr 2024 | 1,507.68 | 1,512.26 | 1,497.28 | 1,502.46 | 1,502.46 | 31,600 |
| 01 abr 2024 | 1,523.20 | 1,523.20 | 1,496.55 | 1,508.78 | 1,508.78 | 37,600 |
| 28 mar 2024 | 1,532.70 | 1,534.62 | 1,512.83 | 1,521.48 | 1,521.48 | 39,600 |
| 27 mar 2024 | 1,495.00 | 1,530.26 | 1,490.77 | 1,527.35 | 1,527.35 | 40,200 |
| 26 mar 2024 | 1,512.96 | 1,518.76 | 1,485.70 | 1,489.96 | 1,489.96 | 43,000 |
| 25 mar 2024 | 1,518.85 | 1,531.43 | 1,507.83 | 1,511.74 | 1,511.74 | 31,900 |
| 22 mar 2024 | 1,522.03 | 1,528.00 | 1,515.94 | 1,518.63 | 1,518.63 | 29,200 |
| 21 mar 2024 | 1,514.09 | 1,529.95 | 1,509.59 | 1,522.63 | 1,522.63 | 34,300 |
| 20 mar 2024 | 1,511.45 | 1,519.65 | 1,510.45 | 1,514.40 | 1,514.40 | 37,700 |
| 19 mar 2024 | 1,516.23 | 1,523.75 | 1,508.01 | 1,513.00 | 1,513.00 | 51,500 |
| 18 mar 2024 | 1,520.67 | 1,528.17 | 1,506.04 | 1,509.75 | 1,509.75 | 40,000 |
| 15 mar 2024 | 1,494.84 | 1,525.52 | 1,489.79 | 1,523.04 | 1,523.04 | 64,700 |
| 14 mar 2024 | 1,502.61 | 1,514.31 | 1,496.93 | 1,506.19 | 1,506.19 | 48,300 |
| 13 mar 2024 | 1,500.00 | 1,508.29 | 1,491.93 | 1,501.28 | 1,501.28 | 42,200 |
| 12 mar 2024 | 1,499.10 | 1,511.47 | 1,492.38 | 1,498.63 | 1,498.63 | 38,600 |
| 11 mar 2024 | 1,490.32 | 1,505.16 | 1,490.32 | 1,500.82 | 1,500.82 | 24,100 |
| 08 mar 2024 | 1,499.84 | 1,509.87 | 1,495.18 | 1,496.89 | 1,496.89 | 23,400 |
| 07 mar 2024 | 1,503.59 | 1,508.71 | 1,491.34 | 1,500.27 | 1,500.27 | 36,900 |
| 06 mar 2024 | 1,485.24 | 1,513.03 | 1,478.76 | 1,506.26 | 1,506.26 | 42,700 |
| 05 mar 2024 | 1,484.28 | 1,498.89 | 1,468.56 | 1,475.95 | 1,475.95 | 55,200 |
| 04 mar 2024 | 1,487.58 | 1,501.51 | 1,482.01 | 1,483.75 | 1,483.75 | 43,100 |
| 01 mar 2024 | 1,494.08 | 1,514.00 | 1,485.05 | 1,493.76 | 1,493.76 | 57,500 |
| 29 feb 2024 | 1,490.00 | 1,496.10 | 1,468.67 | 1,492.48 | 1,492.48 | 114,900 |
| 28 feb 2024 | 1,461.42 | 1,491.29 | 1,461.42 | 1,487.90 | 1,487.90 | 50,800 |
| 27 feb 2024 | 1,454.26 | 1,465.67 | 1,431.60 | 1,461.42 | 1,461.42 | 52,000 |
| 26 feb 2024 | 1,476.22 | 1,491.29 | 1,441.02 | 1,443.07 | 1,443.07 | 64,200 |
| 23 feb 2024 | 1,477.16 | 1,484.95 | 1,465.86 | 1,471.52 | 1,471.52 | 53,500 |
| 22 feb 2024 | 1,467.32 | 1,480.00 | 1,459.15 | 1,474.52 | 1,474.52 | 48,300 |
| 21 feb 2024 | 1,456.28 | 1,467.91 | 1,451.11 | 1,462.82 | 1,462.82 | 38,400 |
| 20 feb 2024 | 1,452.02 | 1,474.16 | 1,450.00 | 1,453.13 | 1,453.13 | 44,600 |
| 16 feb 2024 | 1,472.06 | 1,482.86 | 1,460.94 | 1,461.50 | 1,461.50 | 41,200 |
| 15 feb 2024 | 1,470.64 | 1,491.52 | 1,467.23 | 1,469.66 | 1,469.66 | 58,300 |
| 14 feb 2024 | 1,443.65 | 1,468.98 | 1,441.02 | 1,468.97 | 1,468.97 | 39,300 |
| 13 feb 2024 | 1,444.84 | 1,450.82 | 1,431.49 | 1,440.96 | 1,440.96 | 50,600 |
| 12 feb 2024 | 1,433.99 | 1,451.85 | 1,426.65 | 1,443.97 | 1,443.97 | 49,900 |
| 09 feb 2024 | 1,407.00 | 1,434.62 | 1,405.11 | 1,428.94 | 1,428.94 | 55,000 |
| 08 feb 2024 | 1,441.15 | 1,448.69 | 1,407.16 | 1,408.45 | 1,408.45 | 63,500 |
| 07 feb 2024 | 1,419.05 | 1,456.29 | 1,415.11 | 1,445.42 | 1,445.42 | 67,100 |
| 06 feb 2024 | 1,432.40 | 1,433.97 | 1,406.52 | 1,407.76 | 1,407.76 | 87,200 |
| 05 feb 2024 | 1,412.41 | 1,429.54 | 1,412.41 | 1,418.46 | 1,418.46 | 91,600 |
| 02 feb 2024 | 1,409.28 | 1,425.83 | 1,399.05 | 1,412.41 | 1,412.41 | 114,400 |
| 01 feb 2024 | 1,390.00 | 1,419.31 | 1,342.66 | 1,395.13 | 1,395.13 | 318,400 |
| 31 ene 2024 | 1,509.98 | 1,518.04 | 1,497.35 | 1,497.43 | 1,497.43 | 51,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.