XNYS
Datos históricos de Markel Corporation
Markel Corporation · MKL
$1,760.74
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:44:23 UTC
- Variación en el periodo
- −8.73%
- Máximo
- US$2,207.59
- 24 de diciembre de 2025
- Mínimo
- US$1,704.17
- 1 de octubre de 2026
- Volumen medio diario
- 0.06 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1,764.83 | 1,773.57 | 1,759.02 | 1,760.74 | −0.40% | 57,062.756 |
| 8 oct 2026 | 1,725.63 | 1,778.67 | 1,722.08 | 1,767.82 | +2.29% | 68,991.6 |
| 7 oct 2026 | 1,722.70 | 1,736.03 | 1,720.71 | 1,728.20 | −0.58% | 87,229.786 |
| 6 oct 2026 | 1,730.13 | 1,749.18 | 1,720.05 | 1,738.33 | +0.68% | 96,003.736 |
| 5 oct 2026 | 1,745.53 | 1,749.39 | 1,722.83 | 1,726.58 | −0.61% | 120,291.889 |
| 2 oct 2026 | 1,728.13 | 1,739.16 | 1,717.37 | 1,737.18 | +0.64% | 91,099.854 |
| 1 oct 2026 | 1,710.00 | 1,729.65 | 1,704.17 | 1,726.11 | +0.80% | 100,185.507 |
| 30 sep 2026 | 1,740.09 | 1,741.74 | 1,712.45 | 1,712.45 | −1.59% | 82,772.53 |
| 29 sep 2026 | 1,735.85 | 1,742.98 | 1,726.72 | 1,740.09 | −0.02% | 57,562.941 |
| 28 sep 2026 | 1,725.40 | 1,741.46 | 1,716.50 | 1,740.40 | +0.73% | 72,874.458 |
| 25 sep 2026 | 1,739.61 | 1,740.62 | 1,716.00 | 1,727.73 | −0.43% | 78,963.443 |
| 24 sep 2026 | 1,747.23 | 1,762.96 | 1,732.58 | 1,735.23 | −0.38% | 78,909.405 |
| 23 sep 2026 | 1,756.30 | 1,771.49 | 1,739.01 | 1,741.87 | −1.22% | 67,096.242 |
| 22 sep 2026 | 1,775.00 | 1,780.54 | 1,746.45 | 1,763.36 | −0.64% | 66,778.123 |
| 21 sep 2026 | 1,776.47 | 1,794.00 | 1,772.83 | 1,774.64 | −0.10% | 87,492.983 |
| 18 sep 2026 | 1,779.03 | 1,791.74 | 1,771.76 | 1,776.33 | −0.50% | 167,572.311 |
| 17 sep 2026 | 1,800.00 | 1,800.00 | 1,781.24 | 1,785.24 | −0.13% | 69,442.839 |
| 16 sep 2026 | 1,791.24 | 1,800.00 | 1,778.14 | 1,787.65 | −0.24% | 46,365.742 |
| 15 sep 2026 | 1,798.46 | 1,801.07 | 1,779.58 | 1,791.98 | −0.36% | 47,095.557 |
| 14 sep 2026 | 1,795.11 | 1,807.00 | 1,788.60 | 1,798.46 | +0.80% | 48,920.261 |
| 11 sep 2026 | 1,793.00 | 1,793.39 | 1,769.43 | 1,784.18 | +0.14% | 47,045.62 |
| 10 sep 2026 | 1,798.44 | 1,803.60 | 1,767.60 | 1,781.71 | −0.23% | 60,114.728 |
| 9 sep 2026 | 1,782.29 | 1,788.30 | 1,773.00 | 1,785.74 | 0.00% | 60,519.087 |
| 8 sep 2026 | 1,803.01 | 1,812.99 | 1,785.00 | 1,785.71 | −2.25% | 57,981.808 |
| 4 sep 2026 | 1,826.91 | 1,843.14 | 1,826.00 | 1,826.72 | −0.88% | 58,666.438 |
| 3 sep 2026 | 1,835.00 | 1,849.11 | 1,827.35 | 1,842.98 | +1.48% | 55,253.548 |
| 2 sep 2026 | 1,817.02 | 1,841.23 | 1,800.50 | 1,816.06 | +1.04% | 74,415.884 |
| 1 sep 2026 | 1,808.28 | 1,820.00 | 1,793.03 | 1,797.28 | −0.31% | 73,204.504 |
| 31 ago 2026 | 1,810.31 | 1,813.69 | 1,798.00 | 1,802.91 | −0.87% | 89,119.95 |
| 28 ago 2026 | 1,815.00 | 1,824.03 | 1,807.15 | 1,818.69 | +0.71% | 59,549.416 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.