Mercados españoles cerrados

Marks and Spencer Group plc (MKS.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
265,10-0,80 (-0,30%)
Al cierre: 04:58PM GMT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024266,40267,50264,00265,10265,106.844.559
27 mar 2024263,30268,20261,10265,90265,908.797.510
26 mar 2024254,40264,90254,00263,90263,9012.632.679
25 mar 2024250,00254,10248,40254,10254,108.903.628
22 mar 2024250,60253,00248,00250,50250,508.572.526
21 mar 2024243,70251,10243,00249,70249,7012.041.774
20 mar 2024243,20244,20239,70240,80240,8022.754.445
19 mar 2024242,30244,30241,58243,20243,2010.094.343
18 mar 2024245,80248,40242,70243,90243,9010.999.676
15 mar 2024244,40250,10243,20245,90245,9049.191.981
14 mar 2024247,40249,50244,30244,60244,607.474.860
13 mar 2024251,30252,80244,70247,10247,1020.627.713
12 mar 2024248,10252,90247,00250,80250,8013.485.832
11 mar 2024246,60250,50245,80246,30246,3019.852.191
08 mar 2024243,80244,50239,20242,80242,806.254.868
07 mar 2024239,60245,80236,20244,30244,3036.676.512
06 mar 2024239,40244,70238,70240,80240,8010.802.424
05 mar 2024231,40242,00231,40239,00239,0011.474.678
04 mar 2024234,00235,00229,60230,20230,206.317.015
01 mar 2024238,20239,10233,50234,40234,4028.921.370
29 feb 2024241,30244,20236,30236,80236,8016.401.382
28 feb 2024241,70244,30237,79240,70240,7029.947.544
27 feb 2024240,20242,50239,40239,80239,8012.934.469
26 feb 2024241,00244,40237,75238,90238,9022.261.886
23 feb 2024239,50241,70237,10241,00241,0010.539.076
22 feb 2024244,40244,90239,10239,20239,205.944.001
21 feb 2024241,30244,65239,00242,90242,906.099.800
20 feb 2024238,60245,05238,10241,90241,9011.064.368
19 feb 2024236,20239,20235,00238,50238,505.381.420
16 feb 2024234,00237,60233,80237,00237,0011.338.307
15 feb 2024237,10237,90231,70231,70231,7010.717.005
14 feb 2024234,70237,90234,70234,90234,905.984.007
13 feb 2024237,80238,40232,20234,30234,3012.017.964
12 feb 2024239,30240,70238,50239,30239,305.101.011
09 feb 2024237,40238,50235,40237,80237,8011.828.879
08 feb 2024240,10242,50235,70237,00237,0014.125.860
07 feb 2024244,90245,60241,00241,00241,0016.825.840
06 feb 2024240,80245,50240,40245,00245,007.593.461
05 feb 2024241,50251,50240,20240,90240,909.012.470
02 feb 2024242,50245,10240,90240,90240,907.416.215
01 feb 2024245,00247,00241,70241,70241,706.715.711
31 ene 2024253,10253,59246,80247,30247,307.507.933
30 ene 2024258,00258,48252,20254,70254,7016.340.336
29 ene 2024256,40256,60254,11255,30255,305.156.156
26 ene 2024260,60262,10254,00255,90255,906.974.232
25 ene 2024254,40262,90252,90260,40260,407.895.499
24 ene 2024251,10255,80248,80255,80255,806.824.512
23 ene 2024252,20254,00248,40249,30249,306.538.329
22 ene 2024249,40252,80248,70251,20251,208.127.204
19 ene 2024254,70255,20248,60250,50250,5013.395.249
18 ene 2024253,70255,00249,50254,00254,0011.596.010
17 ene 2024255,60257,50251,70253,50253,5011.963.396
16 ene 2024258,40262,80257,78259,60259,6015.952.673
15 ene 2024260,99264,99258,10260,00260,007.371.868
12 ene 2024263,90267,50259,50262,00262,0020.379.235
11 ene 2024270,00271,10260,70263,30263,3025.682.295
10 ene 2024286,50288,30276,40277,70277,7013.660.464
09 ene 2024291,00293,20283,42286,30286,3025.638.275
08 ene 2024283,40290,70280,70290,50290,506.413.350
05 ene 2024281,40284,70279,70284,20284,203.705.115
04 ene 2024284,00286,00278,40284,00284,004.929.475
03 ene 2024275,30282,50275,30282,50282,5020.748.266
02 ene 2024276,20281,01275,40276,00276,006.353.464
29 dic 2023273,10281,00271,40272,40272,402.228.585
28 dic 2023273,70274,30271,40272,40272,403.112.704
27 dic 2023274,30274,60270,74272,60272,603.346.049
22 dic 2023270,50272,30269,00272,00272,001.906.410
21 dic 2023270,50273,10268,40270,40270,403.069.904
20 dic 2023268,70272,70266,20271,40271,4036.999.742
19 dic 2023262,40265,00260,00264,50264,504.100.845
18 dic 2023260,00263,10254,00261,60261,603.976.262
15 dic 2023265,40268,80261,00261,50261,5010.868.714
14 dic 2023267,00268,70263,00265,30265,309.159.860
13 dic 2023264,50266,90264,10264,60264,607.856.330
12 dic 2023266,00267,60262,70263,00263,004.891.371
11 dic 2023261,60266,80257,37265,00265,0013.368.721
08 dic 2023258,10263,40255,40260,20260,206.733.389
07 dic 2023257,50259,60256,20257,00257,004.371.919
06 dic 2023253,40258,30250,30257,80257,806.708.998
05 dic 2023254,10255,60251,50251,90251,905.068.647
04 dic 2023255,00257,60250,90253,90253,904.745.722
01 dic 2023252,80255,00249,14254,40254,404.124.456
30 nov 2023253,70255,00251,50251,50251,5011.375.083
29 nov 2023251,80254,30248,00253,60253,606.057.092
28 nov 2023247,80252,10246,40252,10252,107.963.499
27 nov 2023248,30249,80246,60249,60249,604.121.349
24 nov 2023249,50252,60247,30248,80248,804.408.796
23 nov 2023252,30252,30246,80248,80248,808.324.823
22 nov 2023252,50254,20249,20251,00251,0013.576.139
21 nov 2023254,10255,61250,70252,30252,307.426.584
20 nov 2023255,80257,90250,90252,50252,5012.498.002
17 nov 2023255,60258,20250,70255,30255,3011.313.315
16 nov 2023257,84260,50253,00255,20255,205.966.108
16 nov 20231 Dividendo
15 nov 2023254,90258,80251,20255,10254,1010.217.212
14 nov 2023250,40253,90248,80253,50252,519.404.943
13 nov 2023247,60251,90244,40251,00250,029.162.926
10 nov 2023244,20246,40239,60246,40245,437.877.068
09 nov 2023245,40247,30241,70244,10243,1413.584.609
08 nov 2023240,00250,80238,20244,10243,1439.908.396
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...