Mercados españoles abiertos en 3 hrs 46 min

Marks and Spencer Group plc (MKS.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
212,80-6,50 (-2,96%)
Al cierre: 04:35PM GMT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene 2022219,00221,82208,80212,80212,8011.480.108
21 ene 2022222,00223,60214,90219,30219,309.732.857
20 ene 2022227,60228,40221,70223,50223,507.038.422
19 ene 2022220,90229,87220,10226,70226,708.658.458
18 ene 2022223,00224,10220,70222,10222,107.180.256
17 ene 2022224,40225,90219,92223,50223,507.426.701
14 ene 2022230,80231,90221,40223,30223,3010.728.178
13 ene 2022248,00248,00233,00233,00233,0014.585.506
12 ene 2022259,60260,90251,70253,00253,009.297.551
11 ene 2022254,40260,40254,33256,90256,907.237.907
10 ene 2022257,90263,00253,20253,70253,706.622.028
07 ene 2022251,40258,90251,38256,60256,606.164.445
06 ene 2022246,00256,70245,70250,90250,9011.020.665
05 ene 2022241,40250,91240,21249,70249,707.490.129
04 ene 2022236,50244,30233,88238,50238,507.700.678
31 dic 2021232,00232,70230,30231,40231,401.036.632
30 dic 2021234,00236,70231,50233,20233,202.579.217
29 dic 2021233,00240,13231,42234,80234,804.340.383
24 dic 2021225,60230,80225,60230,20230,20469.220
23 dic 2021228,20231,90228,18229,60229,602.664.505
22 dic 2021229,20230,20226,86227,50227,502.216.555
21 dic 2021227,40231,80226,24229,00229,006.315.463
20 dic 2021220,00226,30218,00225,60225,602.865.807
17 dic 2021223,30228,60223,00224,60224,6012.079.976
16 dic 2021227,40227,40223,00223,10223,105.665.551
15 dic 2021228,90230,00222,70223,20223,208.523.029
14 dic 2021233,50235,20225,40228,80228,8013.160.195
13 dic 2021237,80239,00233,50233,50233,504.810.827
10 dic 2021241,00241,00236,40237,00237,005.555.593
09 dic 2021245,60246,50242,00242,30242,304.786.782
08 dic 2021247,90249,50241,40243,80243,806.673.923
07 dic 2021247,20248,50244,44248,30248,304.151.357
06 dic 2021242,20246,40241,28244,90244,903.912.288
03 dic 2021242,10242,97237,70241,10241,109.426.430
02 dic 2021234,90240,20232,50238,70238,708.047.669
01 dic 2021237,30242,50236,60240,70240,7013.343.760
30 nov 2021239,20241,10236,20236,20236,2010.204.013
29 nov 2021237,40242,20236,10240,70240,709.880.267
26 nov 2021239,40243,70233,91238,10238,106.646.487
25 nov 2021244,20246,30239,23245,60245,605.179.033
24 nov 2021247,40247,70241,30243,30243,3010.182.500
23 nov 2021243,70249,80242,60247,30247,306.126.083
22 nov 2021249,00249,99245,00245,50245,5019.265.079
19 nov 2021238,30243,00235,20240,80240,8014.335.284
18 nov 2021228,10236,20226,20236,20236,207.581.993
17 nov 2021228,00230,10224,39227,70227,708.949.469
16 nov 2021236,30236,70230,60232,20232,207.073.039
15 nov 2021236,10239,40233,60236,30236,307.477.061
12 nov 2021232,50240,90231,85237,00237,009.727.544
11 nov 2021228,20234,55222,90232,50232,5014.337.131
10 nov 2021225,00235,50214,20226,50226,5038.925.412
09 nov 2021190,50195,65188,66194,45194,4511.691.963
08 nov 2021194,85195,64189,02190,30190,305.271.160
05 nov 2021191,05196,23189,85193,90193,906.020.769
04 nov 2021189,00195,10187,85192,60192,608.410.939
03 nov 2021190,00191,85183,70188,65188,656.156.332
02 nov 2021185,90193,40185,90190,90190,9012.911.716
01 nov 2021184,80189,80182,12188,60188,606.010.065
29 oct 2021183,30185,25182,10183,60183,605.474.159
28 oct 2021183,90186,02182,57184,45184,454.785.952
27 oct 2021185,50186,95183,40185,10185,103.676.842
26 oct 2021181,80187,05181,25185,90185,907.525.648
25 oct 2021178,40184,67177,44182,15182,159.651.402
22 oct 2021182,00182,90176,20177,95177,957.226.571
21 oct 2021180,35182,46178,20180,60180,6016.502.389
20 oct 2021183,10183,40180,40181,30181,304.183.137
19 oct 2021183,75185,40181,42183,70183,703.864.070
18 oct 2021183,60183,71180,35181,75181,753.874.147
15 oct 2021184,25185,85182,05184,20184,205.267.234
14 oct 2021184,30184,50178,55183,35183,354.698.313
13 oct 2021176,30184,35174,85182,60182,6014.020.108
12 oct 2021171,75178,15169,66176,70176,7012.683.107
11 oct 2021173,55174,55171,30172,75172,754.523.059
08 oct 2021176,40177,35172,85174,30174,306.280.452
07 oct 2021182,55184,09170,35171,80171,8010.898.367
06 oct 2021183,40185,78177,21179,50179,509.839.685
05 oct 2021184,35187,35183,31185,70185,708.727.186
04 oct 2021181,90186,80179,70183,85183,855.337.227
01 oct 2021180,45183,30177,10181,60181,606.898.857
30 sept 2021191,60192,41181,55183,50183,509.646.131
29 sept 2021191,15194,75188,75190,50190,507.569.778
28 sept 2021192,70193,05186,60189,50189,508.663.175
27 sept 2021188,30193,50188,05192,75192,756.688.248
24 sept 2021187,15187,51184,60187,15187,154.063.111
23 sept 2021188,95189,95187,83188,35188,353.831.233
22 sept 2021187,30188,35185,80188,25188,256.835.967
21 sept 2021183,35185,95182,04185,50185,506.806.761
20 sept 2021178,00182,37177,55181,75181,756.307.070
17 sept 2021183,60184,35180,60182,40182,407.259.506
16 sept 2021186,90187,14180,75182,20182,206.842.460
15 sept 2021188,80189,20184,80186,15186,156.970.308
14 sept 2021188,45189,95186,96188,90188,905.546.627
13 sept 2021188,10188,55183,40188,40188,403.054.460
10 sept 2021185,00189,50183,25187,15187,158.635.455
09 sept 2021184,25185,00181,70184,55184,5510.841.756
08 sept 2021185,85187,30184,72186,00186,007.093.211
07 sept 2021185,00189,90182,55187,10187,1015.018.761
06 sept 2021183,65183,74181,05181,05181,053.936.666
03 sept 2021183,60183,75179,50182,55182,5511.825.473
02 sept 2021183,90186,75182,80182,80182,808.531.370
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...