Dati storici Markel - MKL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	1.870,57	1.889,00	1.835,53	1.855,18	67.936	-21,00	-1,12%
1 Mese	1.824,64	2.063,68	1.797,60	1.908,86	74.300	24,93	1,37%
3 Mesi	1.764,69	2.063,68	1.641,51	1.808,66	65.484	84,88	4,81%
6 Mesi	1.580,19	2.063,68	1.494,00	1.718,81	52.311	269,38	17,05%
1 Anno	1.476,22	2.063,68	1.417,65	1.641,54	46.084	373,35	25,29%
3 Anni	1.222,07	2.063,68	1.064,09	1.442,79	47.246	627,50	51,35%
5 Anni	1.326,85	2.063,68	710,52	1.289,18	49.160	522,72	39,40%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Feb 2025	1.849,57	11,41	0,62%	1.848,07	1.870,00	1.841,54	65.400
22 Feb 2025	1.838,16	-15,64	-0,84%	1.861,64	1.866,548	1.836,62	62.542
21 Feb 2025	1.853,80	-3,16	-0,17%	1.855,70	1.869,0475	1.835,53	69.814
20 Feb 2025	1.856,96	-16,83	-0,90%	1.870,00	1.879,10	1.853,99	66.174
19 Feb 2025	1.873,79	5,78	0,31%	1.870,57	1.889,00	1.863,63	75.750
15 Feb 2025	1.868,01	-28,93	-1,53%	1.891,28	1.902,845	1.864,35	66.854
14 Feb 2025	1.896,94	-2,48	-0,13%	1.899,17	1.909,37	1.880,45	78.835
13 Feb 2025	1.899,42	-46,17	-2,37%	1.925,31	1.940,01	1.894,11	81.339
12 Feb 2025	1.945,59	-45,04	-2,26%	1.988,56	1.988,56	1.941,74	95.606
11 Feb 2025	1.990,63	-35,74	-1,76%	2.021,09	2.029,99	1.980,63	86.402
08 Feb 2025	2.026,37	-33,46	-1,62%	2.047,00	2.047,00	1.988,728	100.306
07 Feb 2025	2.059,83	199,69	10,74%	1.895,00	2.063,68	1.887,505	187.518
06 Feb 2025	1.860,14	21,92	1,19%	1.856,29	1.865,93	1.842,69	89.251
05 Feb 2025	1.838,22	18,09	0,99%	1.820,36	1.847,92	1.820,36	51.869
04 Feb 2025	1.820,13	-8,65	-0,47%	1.801,74	1.828,91	1.797,60	38.988
01 Feb 2025	1.828,78	-2,37	-0,13%	1.818,82	1.838,70	1.818,00	51.515
31 Gen 2025	1.831,15	28,12	1,56%	1.816,88	1.839,44	1.815,865	48.859
30 Gen 2025	1.803,03	-22,95	-1,26%	1.821,22	1.837,8184	1.800,275	44.549
29 Gen 2025	1.825,98	-6,23	-0,34%	1.824,64	1.841,59	1.821,7307	48.139
28 Gen 2025	1.832,21	21,15	1,17%	1.813,77	1.842,48	1.806,33	54.262