Mercados españoles abiertos en 3 hrs 46 min
S&P 500
4.410,13 +12,19 (+0,28%) Nasdaq
13.855,13 +86,21 (+0,63%) NIKKEI 225
27.113,13 -475,24 (-1,72%) Dólar/Euro
1,1325 -0,0005 (-0,05%) Petróleo Brent
86,81 +0,54 (+0,63%) BTC-EUR
31.876,40 -131,17 (-0,41%)
Marks and Spencer Group plc (MKS.L)
LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
Al cierre: 04:35PM GMT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 ene 2022 | 219,00 | 221,82 | 208,80 | 212,80 | 212,80 | 11.480.108 |
| 21 ene 2022 | 222,00 | 223,60 | 214,90 | 219,30 | 219,30 | 9.732.857 |
| 20 ene 2022 | 227,60 | 228,40 | 221,70 | 223,50 | 223,50 | 7.038.422 |
| 19 ene 2022 | 220,90 | 229,87 | 220,10 | 226,70 | 226,70 | 8.658.458 |
| 18 ene 2022 | 223,00 | 224,10 | 220,70 | 222,10 | 222,10 | 7.180.256 |
| 17 ene 2022 | 224,40 | 225,90 | 219,92 | 223,50 | 223,50 | 7.426.701 |
| 14 ene 2022 | 230,80 | 231,90 | 221,40 | 223,30 | 223,30 | 10.728.178 |
| 13 ene 2022 | 248,00 | 248,00 | 233,00 | 233,00 | 233,00 | 14.585.506 |
| 12 ene 2022 | 259,60 | 260,90 | 251,70 | 253,00 | 253,00 | 9.297.551 |
| 11 ene 2022 | 254,40 | 260,40 | 254,33 | 256,90 | 256,90 | 7.237.907 |
| 10 ene 2022 | 257,90 | 263,00 | 253,20 | 253,70 | 253,70 | 6.622.028 |
| 07 ene 2022 | 251,40 | 258,90 | 251,38 | 256,60 | 256,60 | 6.164.445 |
| 06 ene 2022 | 246,00 | 256,70 | 245,70 | 250,90 | 250,90 | 11.020.665 |
| 05 ene 2022 | 241,40 | 250,91 | 240,21 | 249,70 | 249,70 | 7.490.129 |
| 04 ene 2022 | 236,50 | 244,30 | 233,88 | 238,50 | 238,50 | 7.700.678 |
| 31 dic 2021 | 232,00 | 232,70 | 230,30 | 231,40 | 231,40 | 1.036.632 |
| 30 dic 2021 | 234,00 | 236,70 | 231,50 | 233,20 | 233,20 | 2.579.217 |
| 29 dic 2021 | 233,00 | 240,13 | 231,42 | 234,80 | 234,80 | 4.340.383 |
| 24 dic 2021 | 225,60 | 230,80 | 225,60 | 230,20 | 230,20 | 469.220 |
| 23 dic 2021 | 228,20 | 231,90 | 228,18 | 229,60 | 229,60 | 2.664.505 |
| 22 dic 2021 | 229,20 | 230,20 | 226,86 | 227,50 | 227,50 | 2.216.555 |
| 21 dic 2021 | 227,40 | 231,80 | 226,24 | 229,00 | 229,00 | 6.315.463 |
| 20 dic 2021 | 220,00 | 226,30 | 218,00 | 225,60 | 225,60 | 2.865.807 |
| 17 dic 2021 | 223,30 | 228,60 | 223,00 | 224,60 | 224,60 | 12.079.976 |
| 16 dic 2021 | 227,40 | 227,40 | 223,00 | 223,10 | 223,10 | 5.665.551 |
| 15 dic 2021 | 228,90 | 230,00 | 222,70 | 223,20 | 223,20 | 8.523.029 |
| 14 dic 2021 | 233,50 | 235,20 | 225,40 | 228,80 | 228,80 | 13.160.195 |
| 13 dic 2021 | 237,80 | 239,00 | 233,50 | 233,50 | 233,50 | 4.810.827 |
| 10 dic 2021 | 241,00 | 241,00 | 236,40 | 237,00 | 237,00 | 5.555.593 |
| 09 dic 2021 | 245,60 | 246,50 | 242,00 | 242,30 | 242,30 | 4.786.782 |
| 08 dic 2021 | 247,90 | 249,50 | 241,40 | 243,80 | 243,80 | 6.673.923 |
| 07 dic 2021 | 247,20 | 248,50 | 244,44 | 248,30 | 248,30 | 4.151.357 |
| 06 dic 2021 | 242,20 | 246,40 | 241,28 | 244,90 | 244,90 | 3.912.288 |
| 03 dic 2021 | 242,10 | 242,97 | 237,70 | 241,10 | 241,10 | 9.426.430 |
| 02 dic 2021 | 234,90 | 240,20 | 232,50 | 238,70 | 238,70 | 8.047.669 |
| 01 dic 2021 | 237,30 | 242,50 | 236,60 | 240,70 | 240,70 | 13.343.760 |
| 30 nov 2021 | 239,20 | 241,10 | 236,20 | 236,20 | 236,20 | 10.204.013 |
| 29 nov 2021 | 237,40 | 242,20 | 236,10 | 240,70 | 240,70 | 9.880.267 |
| 26 nov 2021 | 239,40 | 243,70 | 233,91 | 238,10 | 238,10 | 6.646.487 |
| 25 nov 2021 | 244,20 | 246,30 | 239,23 | 245,60 | 245,60 | 5.179.033 |
| 24 nov 2021 | 247,40 | 247,70 | 241,30 | 243,30 | 243,30 | 10.182.500 |
| 23 nov 2021 | 243,70 | 249,80 | 242,60 | 247,30 | 247,30 | 6.126.083 |
| 22 nov 2021 | 249,00 | 249,99 | 245,00 | 245,50 | 245,50 | 19.265.079 |
| 19 nov 2021 | 238,30 | 243,00 | 235,20 | 240,80 | 240,80 | 14.335.284 |
| 18 nov 2021 | 228,10 | 236,20 | 226,20 | 236,20 | 236,20 | 7.581.993 |
| 17 nov 2021 | 228,00 | 230,10 | 224,39 | 227,70 | 227,70 | 8.949.469 |
| 16 nov 2021 | 236,30 | 236,70 | 230,60 | 232,20 | 232,20 | 7.073.039 |
| 15 nov 2021 | 236,10 | 239,40 | 233,60 | 236,30 | 236,30 | 7.477.061 |
| 12 nov 2021 | 232,50 | 240,90 | 231,85 | 237,00 | 237,00 | 9.727.544 |
| 11 nov 2021 | 228,20 | 234,55 | 222,90 | 232,50 | 232,50 | 14.337.131 |
| 10 nov 2021 | 225,00 | 235,50 | 214,20 | 226,50 | 226,50 | 38.925.412 |
| 09 nov 2021 | 190,50 | 195,65 | 188,66 | 194,45 | 194,45 | 11.691.963 |
| 08 nov 2021 | 194,85 | 195,64 | 189,02 | 190,30 | 190,30 | 5.271.160 |
| 05 nov 2021 | 191,05 | 196,23 | 189,85 | 193,90 | 193,90 | 6.020.769 |
| 04 nov 2021 | 189,00 | 195,10 | 187,85 | 192,60 | 192,60 | 8.410.939 |
| 03 nov 2021 | 190,00 | 191,85 | 183,70 | 188,65 | 188,65 | 6.156.332 |
| 02 nov 2021 | 185,90 | 193,40 | 185,90 | 190,90 | 190,90 | 12.911.716 |
| 01 nov 2021 | 184,80 | 189,80 | 182,12 | 188,60 | 188,60 | 6.010.065 |
| 29 oct 2021 | 183,30 | 185,25 | 182,10 | 183,60 | 183,60 | 5.474.159 |
| 28 oct 2021 | 183,90 | 186,02 | 182,57 | 184,45 | 184,45 | 4.785.952 |
| 27 oct 2021 | 185,50 | 186,95 | 183,40 | 185,10 | 185,10 | 3.676.842 |
| 26 oct 2021 | 181,80 | 187,05 | 181,25 | 185,90 | 185,90 | 7.525.648 |
| 25 oct 2021 | 178,40 | 184,67 | 177,44 | 182,15 | 182,15 | 9.651.402 |
| 22 oct 2021 | 182,00 | 182,90 | 176,20 | 177,95 | 177,95 | 7.226.571 |
| 21 oct 2021 | 180,35 | 182,46 | 178,20 | 180,60 | 180,60 | 16.502.389 |
| 20 oct 2021 | 183,10 | 183,40 | 180,40 | 181,30 | 181,30 | 4.183.137 |
| 19 oct 2021 | 183,75 | 185,40 | 181,42 | 183,70 | 183,70 | 3.864.070 |
| 18 oct 2021 | 183,60 | 183,71 | 180,35 | 181,75 | 181,75 | 3.874.147 |
| 15 oct 2021 | 184,25 | 185,85 | 182,05 | 184,20 | 184,20 | 5.267.234 |
| 14 oct 2021 | 184,30 | 184,50 | 178,55 | 183,35 | 183,35 | 4.698.313 |
| 13 oct 2021 | 176,30 | 184,35 | 174,85 | 182,60 | 182,60 | 14.020.108 |
| 12 oct 2021 | 171,75 | 178,15 | 169,66 | 176,70 | 176,70 | 12.683.107 |
| 11 oct 2021 | 173,55 | 174,55 | 171,30 | 172,75 | 172,75 | 4.523.059 |
| 08 oct 2021 | 176,40 | 177,35 | 172,85 | 174,30 | 174,30 | 6.280.452 |
| 07 oct 2021 | 182,55 | 184,09 | 170,35 | 171,80 | 171,80 | 10.898.367 |
| 06 oct 2021 | 183,40 | 185,78 | 177,21 | 179,50 | 179,50 | 9.839.685 |
| 05 oct 2021 | 184,35 | 187,35 | 183,31 | 185,70 | 185,70 | 8.727.186 |
| 04 oct 2021 | 181,90 | 186,80 | 179,70 | 183,85 | 183,85 | 5.337.227 |
| 01 oct 2021 | 180,45 | 183,30 | 177,10 | 181,60 | 181,60 | 6.898.857 |
| 30 sept 2021 | 191,60 | 192,41 | 181,55 | 183,50 | 183,50 | 9.646.131 |
| 29 sept 2021 | 191,15 | 194,75 | 188,75 | 190,50 | 190,50 | 7.569.778 |
| 28 sept 2021 | 192,70 | 193,05 | 186,60 | 189,50 | 189,50 | 8.663.175 |
| 27 sept 2021 | 188,30 | 193,50 | 188,05 | 192,75 | 192,75 | 6.688.248 |
| 24 sept 2021 | 187,15 | 187,51 | 184,60 | 187,15 | 187,15 | 4.063.111 |
| 23 sept 2021 | 188,95 | 189,95 | 187,83 | 188,35 | 188,35 | 3.831.233 |
| 22 sept 2021 | 187,30 | 188,35 | 185,80 | 188,25 | 188,25 | 6.835.967 |
| 21 sept 2021 | 183,35 | 185,95 | 182,04 | 185,50 | 185,50 | 6.806.761 |
| 20 sept 2021 | 178,00 | 182,37 | 177,55 | 181,75 | 181,75 | 6.307.070 |
| 17 sept 2021 | 183,60 | 184,35 | 180,60 | 182,40 | 182,40 | 7.259.506 |
| 16 sept 2021 | 186,90 | 187,14 | 180,75 | 182,20 | 182,20 | 6.842.460 |
| 15 sept 2021 | 188,80 | 189,20 | 184,80 | 186,15 | 186,15 | 6.970.308 |
| 14 sept 2021 | 188,45 | 189,95 | 186,96 | 188,90 | 188,90 | 5.546.627 |
| 13 sept 2021 | 188,10 | 188,55 | 183,40 | 188,40 | 188,40 | 3.054.460 |
| 10 sept 2021 | 185,00 | 189,50 | 183,25 | 187,15 | 187,15 | 8.635.455 |
| 09 sept 2021 | 184,25 | 185,00 | 181,70 | 184,55 | 184,55 | 10.841.756 |
| 08 sept 2021 | 185,85 | 187,30 | 184,72 | 186,00 | 186,00 | 7.093.211 |
| 07 sept 2021 | 185,00 | 189,90 | 182,55 | 187,10 | 187,10 | 15.018.761 |
| 06 sept 2021 | 183,65 | 183,74 | 181,05 | 181,05 | 181,05 | 3.936.666 |
| 03 sept 2021 | 183,60 | 183,75 | 179,50 | 182,55 | 182,55 | 11.825.473 |
| 02 sept 2021 | 183,90 | 186,75 | 182,80 | 182,80 | 182,80 | 8.531.370 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
