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 | -163 | -8.33759590793 | 1955 | 1974 | 1778 | 50 | 1862.49596774 | DE |
| 4 | 47 | 2.69340974212 | 1745 | 1995 | 1705 | 26 | 1836.0683112 | DE |
| 12 | 118 | 7.04898446834 | 1674 | 1995 | 1608 | 24 | 1738.94526974 | DE |
| 26 | 397 | 28.458781362 | 1395 | 1995 | 1360 | 32 | 1555.93593594 | DE |
| 52 | 429 | 31.4746881878 | 1363 | 1995 | 1322 | 38 | 1472.67086864 | DE |
| 156 | 417 | 30.3272727273 | 1375 | 1995 | 1220 | 45 | 1405.40114161 | DE |
| 260 | 417 | 30.3272727273 | 1375 | 1995 | 1220 | 45 | 1405.40114161 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 1796 | 18 | 1.01 | 1793 | 1797 | 1781 | 16 |
| 1739568420 | 1778 | -42 | -2.31 | 1824 | 1828 | 1778 | 41 |
| 1739482020 | 1820 | -17 | -0.93 | 1836 | 1855 | 1809 | 62 |
| 1739395620 | 1837 | -55 | -2.91 | 1885 | 1885 | 1830 | 30 |
| 1739309220 | 1892 | -39 | -2.02 | 1932 | 1935 | 1890 | 26 |
| 1739222820 | 1931 | -45 | -2.28 | 1955 | 1974 | 1927 | 89 |
| 1738963620 | 1976 | 20 | 1.02 | 1995 | 1995 | 1911 | 32 |
| 1738877220 | 1956 | 204 | 11.64 | 1804 | 1956 | 1800 | 59 |
| 1738790820 | 1752 | 5 | 0.29 | 1752 | 1752 | 1752 | 3 |
| 1738704420 | 1747 | -22 | -1.24 | 1747 | 1747 | 1747 | 1 |
| 1738618020 | 1769 | 5 | 0.28 | 1775 | 1775 | 1747 | 13 |
| 1738358820 | 1764 | 4 | 0.23 | 1775 | 1775 | 1758 | 4 |
| 1738272420 | 1760 | 10 | 0.57 | 1734 | 1764 | 1734 | 28 |
| 1738186020 | 1750 | -7 | -0.40 | 1765 | 1766 | 1750 | 16 |
| 1738099620 | 1757 | 11 | 0.63 | 1745 | 1765 | 1745 | 11 |
| 1738013220 | 1746 | 21 | 1.22 | 1724 | 1751 | 1724 | 12 |
| 1737754020 | 1725 | -2 | -0.12 | 1715 | 1735 | 1715 | 9 |
| 1737667620 | 1727 | -2 | -0.12 | 1751 | 1751 | 1719 | 5 |
| 1737581220 | 1729 | -1 | -0.06 | 1707 | 1729 | 1707 | 32 |
| 1737494820 | 1730 | 25 | 1.47 | 1736 | 1736 | 1721 | 36 |
| 1737408420 | 1705 | -27 | -1.56 | 1745 | 1745 | 1705 | 18 |
| 1737149220 | 1732 | 17 | 0.99 | 1733 | 1734 | 1724 | 16 |
| 1737062820 | 1715 | 31 | 1.84 | 1688 | 1715 | 1688 | 9 |
| 1736976420 | 1684 | 16 | 0.96 | 1683 | 1700 | 1680 | 22 |
| 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 |
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
