Premium
Markel Group Inc (MKV)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 37 | 2.24650880389 | 1647 | 1700 | 1610 | 29 | 1649.57894737 | DE |
| 4 | 42 | 2.55785627284 | 1642 | 1700 | 1608 | 22 | 1650.9269103 | DE |
| 12 | 210 | 14.2469470828 | 1474 | 1750 | 1405 | 31 | 1591.51019185 | DE |
| 26 | 205 | 13.8607167005 | 1479 | 1750 | 1356 | 33 | 1495.34368231 | DE |
| 52 | 372 | 28.3536585366 | 1312 | 1750 | 1239 | 40 | 1435.81331724 | DE |
| 156 | 309 | 22.4727272727 | 1375 | 1750 | 1220 | 46 | 1389.75643041 | DE |
| 260 | 309 | 22.4727272727 | 1375 | 1750 | 1220 | 46 | 1389.75643041 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736890020 | 1668 | 35 | 2.14 | 1643 | 1677 | 1631 | 40 |
| 1736803620 | 1633 | -17 | -1.03 | 1626 | 1634 | 1610 | 51 |
| 1736544420 | 1650 | -9 | -0.54 | 1650 | 1650 | 1650 | 12 |
| 1736458020 | 1659 | 0 | 0.00 | 1659 | 1659 | 1659 | 0 |
| 1736371620 | 1659 | 14 | 0.85 | 1647 | 1666 | 1647 | 11 |
| 1736285220 | 1645 | -5 | -0.30 | 1644 | 1665 | 1644 | 37 |
| 1736198820 | 1650 | -19 | -1.14 | 1673 | 1673 | 1650 | 36 |
| 1735939620 | 1669 | -11 | -0.65 | 1662 | 1683 | 1662 | 7 |
| 1735853220 | 1680 | 38 | 2.31 | 1678 | 1693 | 1677 | 13 |
| 1735594020 | 1642 | -18 | -1.08 | 1676 | 1676 | 1642 | 9 |
| 1735334820 | 1660 | -4 | -0.24 | 1682 | 1692 | 1659 | 27 |
| 1734989220 | 1664 | 29 | 1.77 | 1648 | 1673 | 1648 | 24 |
| 1734730020 | 1635 | -5 | -0.30 | 1619 | 1635 | 1619 | 11 |
| 1734643620 | 1640 | 25 | 1.55 | 1624 | 1640 | 1608 | 17 |
| 1734557220 | 1615 | -14 | -0.86 | 1642 | 1642 | 1615 | 6 |
| 1734470820 | 1629 | -25 | -1.51 | 1628 | 1652 | 1624 | 11 |
| 1734384420 | 1654 | -8 | -0.48 | 1659 | 1660 | 1646 | 14 |
| 1734125220 | 1662 | -8 | -0.48 | 1678 | 1678 | 1657 | 8 |
| 1734038820 | 1670 | 8 | 0.48 | 1670 | 1670 | 1670 | 1 |
| 1733952420 | 1662 | -32 | -1.89 | 1679 | 1689 | 1661 | 35 |
| 1733866020 | 1694 | 30 | 1.80 | 1656 | 1694 | 1635 | 16 |
| 1733779620 | 1664 | -6 | -0.36 | 1672 | 1680 | 1651 | 53 |
| 1733520420 | 1670 | 3 | 0.18 | 1651 | 1670 | 1651 | 37 |
| 1733434020 | 1667 | 6 | 0.36 | 1648 | 1669 | 1646 | 7 |
| 1733347620 | 1661 | -20 | -1.19 | 1677 | 1677 | 1639 | 12 |
| 1733261220 | 1681 | 1 | 0.06 | 1669 | 1686 | 1662 | 18 |
| 1733174820 | 1680 | -12 | -0.71 | 1710 | 1713 | 1673 | 44 |
| 1732915620 | 1692 | -38 | -2.20 | 1689 | 1719 | 1689 | 19 |
| 1732829220 | 1730 | 25 | 1.47 | 1684 | 1750 | 1684 | 44 |
| 1732742820 | 1705 | 12 | 0.71 | 1695 | 1715 | 1695 | 17 |
| 1732656420 | 1693 | 2 | 0.12 | 1670 | 1693 | 1660 | 31 |
| 1732570020 | 1691 | 18 | 1.08 | 1674 | 1695 | 1660 | 37 |
| 1732310820 | 1673 | 44 | 2.70 | 1635 | 1673 | 1635 | 27 |
| 1732224420 | 1629 | 31 | 1.94 | 1599 | 1629 | 1599 | 5 |
| 1732138020 | 1598 | 14 | 0.88 | 1595 | 1598 | 1576 | 23 |
| 1732051620 | 1584 | -17 | -1.06 | 1588 | 1592 | 1581 | 231 |
| 1731965220 | 1601 | -23 | -1.42 | 1611 | 1626 | 1601 | 26 |
| 1731705960 | 1624 | 14 | 0.87 | 1618 | 1644 | 1618 | 64 |
| 1731619560 | 1610 | 38 | 2.42 | 1568 | 1615 | 1565 | 20 |
| 1731533160 | 1572 | 11 | 0.70 | 1550 | 1573 | 1549 | 19 |
| 1731446820 | 1561 | 10 | 0.64 | 1544 | 1563 | 1544 | 8 |
| 1731360420 | 1551 | 8 | 0.52 | 1551 | 1573 | 1541 | 79 |
| 1731101220 | 1543 | 28 | 1.85 | 1508 | 1561 | 1508 | 32 |
| 1731014760 | 1515 | -15 | -0.98 | 1519 | 1538 | 1500 | 105 |
| 1730928360 | 1530 | 112 | 7.90 | 1488 | 1530 | 1487 | 44 |
| 1730841960 | 1418 | -3 | -0.21 | 1420 | 1420 | 1418 | 4 |
| 1730755560 | 1421 | -7 | -0.49 | 1426 | 1426 | 1406 | 49 |
| 1730496360 | 1428 | 7 | 0.49 | 1436 | 1436 | 1417 | 13 |
| 1730409960 | 1421 | -16 | -1.11 | 1447 | 1447 | 1405 | 16 |
| 1730323560 | 1437 | -8 | -0.55 | 1463 | 1463 | 1435 | 19 |
| 1730237160 | 1445 | -7 | -0.48 | 1454 | 1454 | 1442 | 25 |
| 1730150760 | 1452 | -1 | -0.07 | 1432 | 1452 | 1432 | 22 |
| 1729888020 | 1453 | -5 | -0.34 | 1468 | 1475 | 1453 | 71 |
| 1729801560 | 1458 | 5 | 0.34 | 1477 | 1477 | 1456 | 34 |
| 1729715160 | 1453 | -15 | -1.02 | 1474 | 1474 | 1453 | 27 |
| 1729628760 | 1468 | -2 | -0.14 | 1465 | 1468 | 1454 | 461 |
| 1729542360 | 1470 | -7 | -0.47 | 1472 | 1474 | 1456 | 21 |
| 1729283160 | 1477 | 12 | 0.82 | 1480 | 1480 | 1477 | 2 |
| 1729196760 | 1465 | 35 | 2.45 | 1442 | 1465 | 1440 | 44 |
| 1729110360 | 1430 | -3 | -0.21 | 1430 | 1430 | 1430 | 1 |
| 1729023960 | 1433 | 4 | 0.28 | 1450 | 1450 | 1427 | 14 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
