Mercados españoles abiertos en 20 mins
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0865 +0,0004 (+0,03%) Petróleo Brent
83,21 -0,50 (-0,60%) Bitcoin EUR
65.628,02 +3.934,94 (+6,38%)
Marks and Spencer Group plc (MA6.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 3,2280 | 3,2280 | 3,2280 | 3,2280 | 3,2280 | 800 |
| 20 may 2024 | 3,2360 | 3,2360 | 3,2360 | 3,2360 | 3,2360 | - |
| 17 may 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 16 may 2024 | 3,2140 | 3,2140 | 3,2140 | 3,2140 | 3,2140 | - |
| 15 may 2024 | 3,1920 | 3,1920 | 3,1920 | 3,1920 | 3,1920 | - |
| 14 may 2024 | 3,1960 | 3,1960 | 3,1960 | 3,1960 | 3,1960 | - |
| 13 may 2024 | 3,1740 | 3,1740 | 3,1740 | 3,1740 | 3,1740 | - |
| 10 may 2024 | 3,1420 | 3,1420 | 3,1420 | 3,1420 | 3,1420 | - |
| 09 may 2024 | 3,0820 | 3,0820 | 3,0820 | 3,0820 | 3,0820 | - |
| 08 may 2024 | 3,0380 | 3,0380 | 3,0380 | 3,0380 | 3,0380 | - |
| 07 may 2024 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | - |
| 06 may 2024 | 3,0120 | 3,0120 | 3,0120 | 3,0120 | 3,0120 | - |
| 03 may 2024 | 2,9880 | 2,9880 | 2,9880 | 2,9880 | 2,9880 | - |
| 02 may 2024 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | - |
| 30 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 29 abr 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 26 abr 2024 | 3,0460 | 3,0460 | 3,0460 | 3,0460 | 3,0460 | - |
| 25 abr 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
| 24 abr 2024 | 3,0720 | 3,0720 | 3,0720 | 3,0720 | 3,0720 | - |
| 23 abr 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
| 22 abr 2024 | 2,8660 | 2,8660 | 2,8660 | 2,8660 | 2,8660 | - |
| 19 abr 2024 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | - |
| 18 abr 2024 | 2,9020 | 2,9020 | 2,9020 | 2,9020 | 2,9020 | - |
| 17 abr 2024 | 2,8920 | 2,8920 | 2,8920 | 2,8920 | 2,8920 | - |
| 16 abr 2024 | 2,9460 | 2,9460 | 2,9460 | 2,9460 | 2,9460 | - |
| 15 abr 2024 | 2,9940 | 2,9940 | 2,9940 | 2,9940 | 2,9940 | - |
| 12 abr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 11 abr 2024 | 2,9880 | 2,9880 | 2,9880 | 2,9880 | 2,9880 | - |
| 10 abr 2024 | 2,9880 | 2,9880 | 2,9880 | 2,9880 | 2,9880 | - |
| 09 abr 2024 | 2,9780 | 2,9780 | 2,9780 | 2,9780 | 2,9780 | - |
| 08 abr 2024 | 3,0320 | 3,0320 | 3,0320 | 3,0320 | 3,0320 | - |
| 05 abr 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
| 04 abr 2024 | 3,0980 | 3,0980 | 3,0980 | 3,0980 | 3,0980 | - |
| 03 abr 2024 | 3,0580 | 3,0580 | 3,0580 | 3,0580 | 3,0580 | - |
| 02 abr 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 28 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 27 mar 2024 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | - |
| 26 mar 2024 | 2,9370 | 2,9370 | 2,9370 | 2,9370 | 2,9370 | - |
| 25 mar 2024 | 2,9160 | 2,9630 | 2,9160 | 2,9630 | 2,9630 | 800 |
| 22 mar 2024 | 2,8920 | 2,8920 | 2,8920 | 2,8920 | 2,8920 | - |
| 21 mar 2024 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | - |
| 20 mar 2024 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | - |
| 19 mar 2024 | 2,8370 | 2,8370 | 2,8370 | 2,8370 | 2,8370 | - |
| 18 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 15 mar 2024 | 2,8610 | 2,8610 | 2,8610 | 2,8610 | 2,8610 | - |
| 14 mar 2024 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | - |
| 13 mar 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | - |
| 12 mar 2024 | 2,8980 | 2,8980 | 2,8980 | 2,8980 | 2,8980 | - |
| 11 mar 2024 | 2,8430 | 2,8430 | 2,8430 | 2,8430 | 2,8430 | - |
| 08 mar 2024 | 2,8510 | 2,8510 | 2,8510 | 2,8510 | 2,8510 | - |
| 07 mar 2024 | 2,7540 | 2,7540 | 2,7540 | 2,7540 | 2,7540 | - |
| 06 mar 2024 | 2,7740 | 2,7740 | 2,7740 | 2,7740 | 2,7740 | - |
| 05 mar 2024 | 2,6760 | 2,6760 | 2,6760 | 2,6760 | 2,6760 | - |
| 04 mar 2024 | 2,7410 | 2,7410 | 2,7410 | 2,7410 | 2,7410 | - |
| 01 mar 2024 | 2,7620 | 2,7620 | 2,7470 | 2,7470 | 2,7470 | 50 |
| 29 feb 2024 | 2,8090 | 2,8090 | 2,8090 | 2,8090 | 2,8090 | - |
| 28 feb 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 27 feb 2024 | 2,7880 | 2,7880 | 2,7880 | 2,7880 | 2,7880 | - |
| 26 feb 2024 | 2,7420 | 2,7420 | 2,7420 | 2,7420 | 2,7420 | - |
| 23 feb 2024 | 2,8040 | 2,8040 | 2,8040 | 2,8040 | 2,8040 | - |
| 22 feb 2024 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | - |
| 21 feb 2024 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | - |
| 20 feb 2024 | 2,7720 | 2,7720 | 2,7720 | 2,7720 | 2,7720 | - |
| 19 feb 2024 | 2,7490 | 2,7490 | 2,7490 | 2,7490 | 2,7490 | - |
| 16 feb 2024 | 2,6970 | 2,6970 | 2,6970 | 2,6970 | 2,6970 | - |
| 15 feb 2024 | 2,7530 | 2,7530 | 2,7530 | 2,7530 | 2,7530 | - |
| 14 feb 2024 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | - |
| 13 feb 2024 | 2,8040 | 2,8040 | 2,8040 | 2,8040 | 2,8040 | - |
| 12 feb 2024 | 2,7370 | 2,7370 | 2,7370 | 2,7370 | 2,7370 | - |
| 09 feb 2024 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | - |
| 08 feb 2024 | 2,8340 | 2,8340 | 2,7720 | 2,7720 | 2,7720 | 950 |
| 07 feb 2024 | 2,8630 | 2,8630 | 2,8630 | 2,8630 | 2,8630 | - |
| 06 feb 2024 | 2,8090 | 2,8090 | 2,8090 | 2,8090 | 2,8090 | - |
| 05 feb 2024 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | - |
| 02 feb 2024 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | 2,8420 | - |
| 01 feb 2024 | 2,8880 | 2,8880 | 2,8720 | 2,8720 | 2,8720 | 7000 |
| 31 ene 2024 | 2,9630 | 2,9630 | 2,9630 | 2,9630 | 2,9630 | - |
| 30 ene 2024 | 2,9950 | 2,9950 | 2,9950 | 2,9950 | 2,9950 | - |
| 29 ene 2024 | 2,9990 | 2,9990 | 2,9990 | 2,9990 | 2,9990 | - |
| 26 ene 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 25 ene 2024 | 2,9780 | 2,9780 | 2,9780 | 2,9780 | 2,9780 | - |
| 24 ene 2024 | 2,9330 | 2,9330 | 2,9330 | 2,9330 | 2,9330 | - |
| 23 ene 2024 | 2,9260 | 2,9260 | 2,9260 | 2,9260 | 2,9260 | - |
| 22 ene 2024 | 2,9730 | 2,9730 | 2,9730 | 2,9730 | 2,9730 | - |
| 19 ene 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 18 ene 2024 | 2,9460 | 2,9460 | 2,9300 | 2,9300 | 2,9300 | 7000 |
| 17 ene 2024 | 2,9590 | 2,9590 | 2,9590 | 2,9590 | 2,9590 | - |
| 16 ene 2024 | 2,9690 | 2,9690 | 2,9690 | 2,9690 | 2,9690 | - |
| 15 ene 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 12 ene 2024 | 3,0650 | 3,0800 | 3,0650 | 3,0800 | 3,0800 | 7862 |
| 11 ene 2024 | 3,2580 | 3,2580 | 3,2580 | 3,2580 | 3,2580 | - |
| 10 ene 2024 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | - |
| 09 ene 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 08 ene 2024 | 3,2840 | 3,3500 | 3,2840 | 3,3500 | 3,3500 | 1550 |
| 05 ene 2024 | 3,2730 | 3,2730 | 3,2730 | 3,2730 | 3,2730 | - |
| 04 ene 2024 | 3,2720 | 3,2720 | 3,2710 | 3,2710 | 3,2710 | 100 |
| 03 ene 2024 | 3,1740 | 3,1740 | 3,1740 | 3,1740 | 3,1740 | - |
| 02 ene 2024 | 3,1620 | 3,1900 | 3,1620 | 3,1900 | 3,1900 | 1650 |
| 29 dic 2023 | 3,1480 | 3,1480 | 3,1480 | 3,1480 | 3,1480 | - |
| 28 dic 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.