Mercados españoles cerrados

Marks and Spencer Group plc (MAKSY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,44+0,02 (+0,29%)
Al cierre: 03:58PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20246,396,446,386,446,447193
01 may 20246,436,466,386,426,425500
30 abr 20246,486,596,466,466,464500
29 abr 20246,576,606,486,556,5517.100
26 abr 20246,586,586,486,536,539100
25 abr 20246,516,586,436,586,5811.500
24 abr 20246,426,476,366,476,473700
23 abr 20246,526,616,516,556,5515.800
22 abr 20246,356,416,346,416,4183.200
19 abr 20246,156,186,066,126,128800
18 abr 20246,236,276,196,196,1911.000
17 abr 20246,176,236,126,206,20111.800
16 abr 20246,186,196,076,186,18250.700
15 abr 20246,386,406,256,286,2859.800
12 abr 20246,386,416,286,286,286400
11 abr 20246,466,546,446,546,545100
10 abr 20246,476,476,386,436,4312.300
09 abr 20246,456,506,456,466,464200
08 abr 20246,456,506,456,486,485600
05 abr 20246,436,636,436,636,6311.500
04 abr 20246,756,756,646,666,6615.300
03 abr 20246,696,766,696,736,736900
02 abr 20246,656,656,586,596,59834.600
01 abr 20246,717,106,336,336,335300
28 mar 20246,736,756,656,716,7116.900
27 mar 20246,696,746,656,746,7422.800
26 mar 20246,596,716,586,606,6054.800
25 mar 20246,336,466,336,416,4122.200
22 mar 20246,296,346,226,296,296900
21 mar 20246,396,396,286,336,3312.200
20 mar 20246,106,206,106,206,2010.700
19 mar 20246,196,226,106,206,2014.100
18 mar 20246,236,236,176,216,215300
15 mar 20246,276,356,236,276,2724.300
14 mar 20246,276,276,216,216,2129.600
13 mar 20246,336,366,326,346,3410.900
12 mar 20246,416,446,336,436,4311.900
11 mar 20246,376,376,306,306,304900
08 mar 20246,216,286,176,196,196900
07 mar 20246,206,276,156,226,2212.600
06 mar 20246,216,216,106,166,1614.100
05 mar 20245,836,085,836,016,0127.300
04 mar 20245,875,875,795,795,799500
01 mar 20245,895,965,865,865,868900
29 feb 20246,056,055,935,995,9929.000
28 feb 20246,026,166,026,076,079900
27 feb 20246,136,136,066,116,116900
26 feb 20246,076,096,006,036,0315.300
23 feb 20246,016,146,016,146,1486.400
22 feb 20246,066,065,996,046,0447.100
21 feb 20246,046,146,026,086,088900
20 feb 20246,076,126,046,066,065900
16 feb 20245,885,945,875,895,8923.800
15 feb 20245,825,825,735,815,8135.400
14 feb 20245,855,895,795,845,849400
13 feb 20245,845,925,775,835,8392.600
12 feb 20246,076,075,916,036,038400
09 feb 20245,925,955,905,955,9513.100
08 feb 20245,895,945,815,885,8830.700
07 feb 20246,146,146,006,006,0027.200
06 feb 20246,116,126,056,056,059900
05 feb 20246,126,125,945,955,959400
02 feb 20246,136,146,066,086,0815.500
01 feb 20246,156,186,116,156,1573.600
31 ene 20246,336,336,226,226,2232.000
30 ene 20246,426,436,356,376,377600
29 ene 20246,346,536,346,536,5351.700
26 ene 20246,496,546,426,526,526300
25 ene 20246,616,646,506,576,5725.700
24 ene 20246,376,616,376,526,5274.200
23 ene 20246,316,366,286,366,369100
22 ene 20246,256,426,256,376,3734.900
19 ene 20246,376,406,266,406,40135.200
18 ene 20246,386,516,336,506,5011.100
17 ene 20246,406,466,346,426,429400
16 ene 20246,616,646,536,546,5418.800
12 ene 20246,786,806,646,696,699600
11 ene 20246,806,816,696,786,78108.100
10 ene 20246,907,126,907,097,0935.400
09 ene 20247,117,277,117,277,27166.300
08 ene 20247,367,487,337,427,4229.700
05 ene 20247,127,257,127,177,1710.100
04 ene 20247,187,187,127,157,1520.500
03 ene 20247,007,157,007,137,1318.400
02 ene 20246,976,976,916,956,9528.500
29 dic 20236,997,006,916,966,968300
28 dic 20236,896,956,766,906,9021.700
27 dic 20236,596,976,596,976,979800
26 dic 20236,667,006,666,946,9415.100
22 dic 20236,876,936,876,936,9312.600
21 dic 20236,816,856,816,856,8534.200
20 dic 20236,566,886,566,776,7719.000
19 dic 20236,716,766,706,706,705100
18 dic 20236,596,636,576,636,6329.500
15 dic 20236,656,656,566,576,575500
14 dic 20236,706,786,636,716,7134.200
13 dic 20236,606,736,536,666,6643.600
12 dic 20236,616,616,526,616,6153.900
11 dic 20236,586,646,556,646,6419.000
08 dic 20236,506,566,446,526,529600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...