Mercado fechará em 3 h 27 min

Markel Group Inc. (0JYM.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
1.575,56+8,52 (+0,54%)
No fechamento: 04:20PM BST
Período:
02 de jul. de 2023 - 02 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de jul. de 20241.560,001.575,561.560,001.575,561.575,566
01 de jul. de 20241.588,391.588,391.567,041.567,041.567,041
28 de jun. de 20241.583,571.583,571.569,591.569,831.569,839
27 de jun. de 20241.560,601.569,011.560,601.569,011.569,0114
26 de jun. de 20241.579,041.579,041.550,001.562,891.562,8911
25 de jun. de 20241.576,281.579,571.576,281.576,581.576,5815
24 de jun. de 20241.565,101.600,911.565,101.595,131.595,1325
21 de jun. de 20241.572,881.572,881.557,221.557,221.557,224
20 de jun. de 20241.557,521.559,431.557,521.557,591.557,5944
19 de jun. de 2024------
18 de jun. de 20241.553,831.561,821.553,831.561,821.561,82319
17 de jun. de 20241.543,831.551,241.542,201.547,901.547,9060
14 de jun. de 20241.542,031.542,031.540,751.540,751.540,7553
13 de jun. de 20241.553,511.553,511.551,101.552,881.552,888
12 de jun. de 20241.560,001.567,421.546,511.562,631.562,6335
11 de jun. de 20241.580,001.580,001.547,991.548,021.548,0220
10 de jun. de 20241.583,831.585,041.580,701.583,161.583,1617
07 de jun. de 20241.612,741.621,551.581,351.581,351.581,354
06 de jun. de 20241.609,991.613,161.585,811.604,501.604,502
05 de jun. de 20241.619,981.619,981.590,831.598,091.598,093
04 de jun. de 20241.629,871.629,871.599,491.599,491.599,496
03 de jun. de 20241.641,821.646,141.614,571.627,131.627,1311
31 de mai. de 20241.634,921.641,771.625,061.627,041.627,047
30 de mai. de 20241.621,021.621,021.620,241.620,241.620,2462
29 de mai. de 20241.600,001.608,221.594,821.607,431.607,4367
28 de mai. de 20241.624,941.624,941.614,001.614,001.614,003
24 de mai. de 20241.596,791.621,441.596,791.621,441.621,4414
23 de mai. de 20241.660,461.660,461.631,411.633,851.633,8516
22 de mai. de 20241.636,471.659,161.634,981.656,001.656,0020
21 de mai. de 20241.619,691.646,571.619,691.640,901.640,903
20 de mai. de 20241.652,931.652,931.633,031.639,081.639,0822
17 de mai. de 20241.682,001.682,001.659,211.659,651.659,659
16 de mai. de 20241.645,381.654,441.640,641.645,151.645,156
15 de mai. de 20241.646,881.646,881.635,821.644,141.644,1417
14 de mai. de 20241.650,471.650,471.649,211.649,211.649,2118
13 de mai. de 20241.652,221.660,531.635,431.639,841.639,8474
10 de mai. de 20241.664,251.664,251.640,691.648,221.648,2233
09 de mai. de 20241.616,151.627,131.616,151.627,131.627,138
08 de mai. de 20241.613,431.613,431.606,051.609,161.609,1610
07 de mai. de 20241.602,721.608,511.599,031.608,511.608,516
03 de mai. de 20241.575,051.575,051.556,711.564,121.564,1268
02 de mai. de 20241.509,111.562,551.507,421.559,641.559,6436
01 de mai. de 20241.473,151.484,391.469,301.469,301.469,3077
30 de abr. de 20241.449,441.449,441.449,071.449,071.449,075
29 de abr. de 20241.439,001.463,351.439,001.463,351.463,3516
26 de abr. de 20241.443,811.445,361.443,811.445,361.445,3621
25 de abr. de 20241.442,671.448,011.442,671.448,011.448,012
24 de abr. de 20241.467,671.467,671.456,311.457,441.457,44138
23 de abr. de 20241.486,081.486,081.468,441.468,441.468,443
22 de abr. de 20241.478,831.479,021.457,991.479,021.479,0221
19 de abr. de 20241.446,151.451,861.446,101.451,861.451,8634
18 de abr. de 20241.431,191.444,101.431,191.437,621.437,622
17 de abr. de 20241.419,971.426,471.419,971.426,011.426,01147
16 de abr. de 20241.430,271.432,091.424,931.428,211.428,219
15 de abr. de 20241.439,121.450,161.432,121.432,121.432,12323
12 de abr. de 20241.437,861.448,021.431,001.431,001.431,0012
11 de abr. de 20241.483,551.483,551.458,701.458,701.458,7023
10 de abr. de 20241.483,801.501,031.481,161.494,431.494,4321
09 de abr. de 20241.511,911.511,911.484,661.484,831.484,8363
08 de abr. de 20241.523,421.523,421.510,511.514,321.514,328
05 de abr. de 2024------
04 de abr. de 20241.509,741.509,741.508,961.508,961.508,9623
03 de abr. de 20241.512,331.512,331.512,331.512,331.512,3312
02 de abr. de 20241.499,431.507,691.499,431.507,691.507,697
28 de mar. de 20241.527,781.532,631.515,031.518,331.518,3349
27 de mar. de 20241.506,391.513,821.506,391.512,581.512,5852
26 de mar. de 20241.521,511.521,511.485,841.488,001.488,0084
25 de mar. de 20241.515,001.529,021.515,001.519,011.519,0110
22 de mar. de 20241.526,271.527,501.520,711.522,521.522,5220
21 de mar. de 20241.530,001.530,001.512,581.528,231.528,2327
20 de mar. de 20241.511,791.516,231.511,791.514,331.514,335
19 de mar. de 20241.520,051.520,411.511,851.512,031.512,0324
18 de mar. de 20241.528,431.528,431.513,771.518,701.518,7026
15 de mar. de 20241.508,981.508,981.506,641.506,671.506,6716
14 de mar. de 20241.503,811.509,951.500,341.509,951.509,9536
13 de mar. de 20241.495,931.504,381.495,931.504,381.504,384
12 de mar. de 20241.499,041.506,001.499,041.501,251.501,255
11 de mar. de 20241.495,031.497,831.495,031.497,831.497,83-
08 de mar. de 20241.500,351.507,041.500,351.507,041.507,0446
07 de mar. de 20241.493,061.500,631.493,061.500,601.500,609
06 de mar. de 20241.485,521.504,831.485,521.504,831.504,833
05 de mar. de 20241.495,161.495,161.479,371.479,371.479,3714
04 de mar. de 20241.487,011.495,721.487,001.487,741.487,7412
01 de mar. de 20241.498,001.515,001.496,541.500,741.500,7416
29 de fev. de 20241.477,031.479,851.472,821.479,851.479,8568
28 de fev. de 20241.472,511.479,511.461,431.479,511.479,5117
27 de fev. de 20241.445,311.454,121.439,791.454,121.454,1228
26 de fev. de 20241.477,671.477,671.450,971.450,971.450,9711
23 de fev. de 20241.476,641.483,251.476,641.483,251.483,2562
22 de fev. de 20241.469,001.472,521.463,031.472,521.472,5233
21 de fev. de 20241.451,261.460,141.451,261.460,141.460,143
20 de fev. de 20241.450,001.472,001.450,001.472,001.472,0011
19 de fev. de 2024------
16 de fev. de 20241.472,311.481,991.471,201.475,201.475,2036
15 de fev. de 20241.470,001.488,581.463,861.471,531.471,5327
14 de fev. de 20241.446,261.460,591.446,261.460,591.460,599
13 de fev. de 20241.444,051.455,961.436,071.436,071.436,0718
12 de fev. de 20241.432,261.450,031.428,511.450,031.450,0351
09 de fev. de 20241.413,921.426,921.404,551.426,921.426,9234
08 de fev. de 20241.429,001.438,381.410,081.413,451.413,4537
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...