Mercados españoles cerrados en 20 mins
IBEX 35
8.423,10 +22,70 (+0,27%) Euro Stoxx 50
3.782,65 +5,84 (+0,15%) Dólar/Euro
1,0185 -0,0072 (-0,70%) Petróleo Brent
94,33 -3,82 (-3,89%) Oro
1.794,70 -20,80 (-1,15%) BTC-EUR
23.694,53 -565,26 (-2,33%)
Marks and Spencer Group plc (MKS.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
A partir del 03:54PM BST. Mercado abierto.
Intervalo de fechas:
15 ago 2021 - 15 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 ago 2022 | 136,40 | 137,20 | 135,25 | 135,66 | 135,66 | 1.071.597 |
| 12 ago 2022 | 136,55 | 137,95 | 134,45 | 136,15 | 136,15 | 3.258.964 |
| 11 ago 2022 | 143,40 | 144,85 | 135,75 | 136,25 | 136,25 | 5.204.071 |
| 10 ago 2022 | 138,85 | 143,40 | 137,30 | 142,35 | 142,35 | 5.288.524 |
| 09 ago 2022 | 138,90 | 139,65 | 137,80 | 138,60 | 138,60 | 3.075.390 |
| 08 ago 2022 | 135,00 | 139,40 | 134,55 | 138,85 | 138,85 | 3.307.088 |
| 05 ago 2022 | 136,00 | 139,70 | 135,45 | 136,15 | 136,15 | 2.235.930 |
| 04 ago 2022 | 135,25 | 142,35 | 135,25 | 139,30 | 139,30 | 4.117.890 |
| 03 ago 2022 | 138,55 | 138,66 | 135,41 | 137,30 | 137,30 | 10.078.776 |
| 02 ago 2022 | 141,45 | 142,00 | 138,50 | 138,50 | 138,50 | 7.954.565 |
| 01 ago 2022 | 141,20 | 142,15 | 140,05 | 141,25 | 141,25 | 3.476.006 |
| 29 jul 2022 | 139,25 | 142,55 | 139,25 | 141,45 | 141,45 | 3.552.457 |
| 28 jul 2022 | 139,85 | 142,13 | 138,91 | 139,55 | 139,55 | 8.795.290 |
| 27 jul 2022 | 136,90 | 140,20 | 135,95 | 138,60 | 138,60 | 8.361.928 |
| 26 jul 2022 | 144,05 | 144,55 | 135,34 | 135,45 | 135,45 | 5.737.208 |
| 25 jul 2022 | 145,10 | 148,00 | 143,70 | 145,40 | 145,40 | 3.876.624 |
| 22 jul 2022 | 143,95 | 146,29 | 142,25 | 144,80 | 144,80 | 4.446.443 |
| 21 jul 2022 | 136,95 | 144,15 | 136,95 | 143,05 | 143,05 | 7.163.093 |
| 20 jul 2022 | 143,10 | 145,11 | 142,34 | 143,40 | 143,40 | 5.015.728 |
| 19 jul 2022 | 135,65 | 143,65 | 135,64 | 142,85 | 142,85 | 4.086.033 |
| 18 jul 2022 | 134,80 | 137,65 | 134,80 | 136,85 | 136,85 | 2.489.687 |
| 15 jul 2022 | 130,35 | 135,85 | 128,85 | 134,65 | 134,65 | 4.683.402 |
| 14 jul 2022 | 132,00 | 134,00 | 127,20 | 129,50 | 129,50 | 5.659.169 |
| 13 jul 2022 | 134,60 | 136,20 | 132,15 | 132,25 | 132,25 | 5.475.124 |
| 12 jul 2022 | 134,05 | 134,65 | 130,25 | 134,50 | 134,50 | 8.015.368 |
| 11 jul 2022 | 133,00 | 136,50 | 132,46 | 134,75 | 134,75 | 3.501.456 |
| 08 jul 2022 | 133,10 | 137,60 | 133,10 | 134,30 | 134,30 | 7.105.456 |
| 07 jul 2022 | 136,00 | 139,15 | 135,11 | 138,70 | 138,70 | 5.093.476 |
| 06 jul 2022 | 138,45 | 140,45 | 134,80 | 135,00 | 135,00 | 5.636.265 |
| 05 jul 2022 | 142,00 | 142,00 | 137,05 | 137,45 | 137,45 | 5.775.738 |
| 04 jul 2022 | 138,25 | 141,25 | 137,45 | 139,80 | 139,80 | 4.083.737 |
| 01 jul 2022 | 133,45 | 141,20 | 133,07 | 138,20 | 138,20 | 4.154.551 |
| 30 jun 2022 | 138,40 | 138,73 | 129,40 | 135,50 | 135,50 | 7.233.395 |
| 29 jun 2022 | 143,30 | 144,55 | 139,75 | 140,10 | 140,10 | 9.212.169 |
| 28 jun 2022 | 147,55 | 147,55 | 142,85 | 144,45 | 144,45 | 4.910.713 |
| 27 jun 2022 | 145,15 | 148,20 | 143,80 | 144,95 | 144,95 | 15.118.126 |
| 24 jun 2022 | 139,00 | 144,20 | 136,35 | 144,00 | 144,00 | 19.318.142 |
| 23 jun 2022 | 138,10 | 140,60 | 137,05 | 139,05 | 139,05 | 4.398.052 |
| 22 jun 2022 | 139,95 | 139,95 | 135,45 | 138,55 | 138,55 | 16.073.426 |
| 21 jun 2022 | 143,00 | 143,70 | 141,15 | 141,25 | 141,25 | 4.617.834 |
| 20 jun 2022 | 138,65 | 141,95 | 137,45 | 141,80 | 141,80 | 6.250.955 |
| 17 jun 2022 | 133,85 | 140,95 | 131,45 | 138,25 | 138,25 | 11.394.728 |
| 16 jun 2022 | 137,25 | 137,90 | 129,60 | 132,50 | 132,50 | 10.277.159 |
| 15 jun 2022 | 136,50 | 140,45 | 135,20 | 139,05 | 139,05 | 6.360.872 |
| 14 jun 2022 | 135,50 | 139,10 | 134,06 | 134,75 | 134,75 | 5.831.257 |
| 13 jun 2022 | 141,00 | 141,00 | 135,15 | 137,15 | 137,15 | 6.237.408 |
| 10 jun 2022 | 142,90 | 143,79 | 139,80 | 140,15 | 140,15 | 6.982.293 |
| 09 jun 2022 | 147,00 | 147,00 | 142,85 | 144,10 | 144,10 | 15.796.572 |
| 08 jun 2022 | 149,20 | 150,15 | 146,25 | 148,25 | 148,25 | 4.718.985 |
| 07 jun 2022 | 150,50 | 150,65 | 142,95 | 146,45 | 146,45 | 7.203.301 |
| 06 jun 2022 | 152,40 | 154,55 | 150,35 | 150,80 | 150,80 | 3.742.672 |
| 01 jun 2022 | 150,40 | 153,00 | 149,80 | 149,90 | 149,90 | 10.409.322 |
| 31 may 2022 | 151,95 | 153,75 | 146,90 | 149,85 | 149,85 | 6.903.237 |
| 30 may 2022 | 147,30 | 154,45 | 147,30 | 152,30 | 152,30 | 4.517.369 |
| 27 may 2022 | 148,45 | 153,15 | 147,18 | 149,85 | 149,85 | 8.124.736 |
| 26 may 2022 | 138,25 | 153,25 | 136,85 | 149,60 | 149,60 | 15.686.368 |
| 25 may 2022 | 132,00 | 138,65 | 127,00 | 138,65 | 138,65 | 16.236.918 |
| 24 may 2022 | 135,00 | 136,80 | 132,25 | 132,25 | 132,25 | 15.588.182 |
| 23 may 2022 | 137,55 | 138,64 | 133,75 | 136,50 | 136,50 | 9.000.628 |
| 20 may 2022 | 135,15 | 136,90 | 132,90 | 136,90 | 136,90 | 6.085.462 |
| 19 may 2022 | 135,70 | 136,15 | 131,54 | 133,60 | 133,60 | 6.826.202 |
| 18 may 2022 | 142,50 | 143,95 | 137,00 | 137,00 | 137,00 | 5.511.307 |
| 17 may 2022 | 143,55 | 146,65 | 141,40 | 143,00 | 143,00 | 4.919.409 |
| 16 may 2022 | 140,50 | 145,60 | 139,25 | 144,30 | 144,30 | 5.099.294 |
| 13 may 2022 | 142,95 | 146,25 | 140,80 | 141,70 | 141,70 | 4.533.379 |
| 12 may 2022 | 134,45 | 142,85 | 134,15 | 140,90 | 140,90 | 7.076.773 |
| 11 may 2022 | 135,70 | 139,00 | 133,50 | 136,70 | 136,70 | 5.526.625 |
| 10 may 2022 | 135,65 | 137,54 | 133,80 | 134,35 | 134,35 | 5.296.212 |
| 09 may 2022 | 131,00 | 134,47 | 130,85 | 132,80 | 132,80 | 5.107.490 |
| 06 may 2022 | 135,85 | 136,92 | 130,90 | 134,05 | 134,05 | 7.087.737 |
| 05 may 2022 | 142,85 | 144,50 | 135,84 | 135,85 | 135,85 | 9.758.000 |
| 04 may 2022 | 144,70 | 145,25 | 139,60 | 140,70 | 140,70 | 3.973.837 |
| 03 may 2022 | 137,55 | 144,45 | 136,30 | 143,40 | 143,40 | 8.895.018 |
| 29 abr 2022 | 140,75 | 141,00 | 136,15 | 137,75 | 137,75 | 12.924.009 |
| 28 abr 2022 | 138,70 | 139,10 | 136,08 | 138,90 | 138,90 | 8.584.687 |
| 27 abr 2022 | 142,65 | 142,88 | 135,65 | 136,95 | 136,95 | 9.452.008 |
| 26 abr 2022 | 153,95 | 154,27 | 141,70 | 141,70 | 141,70 | 8.877.247 |
| 25 abr 2022 | 149,75 | 153,85 | 146,99 | 153,00 | 153,00 | 19.428.178 |
| 22 abr 2022 | 151,00 | 155,40 | 149,00 | 151,90 | 151,90 | 6.439.036 |
| 21 abr 2022 | 149,95 | 156,54 | 149,32 | 154,75 | 154,75 | 7.200.436 |
| 20 abr 2022 | 148,50 | 150,35 | 146,88 | 149,15 | 149,15 | 4.667.929 |
| 19 abr 2022 | 150,75 | 150,75 | 146,09 | 147,85 | 147,85 | 6.216.631 |
| 14 abr 2022 | 149,50 | 150,45 | 148,45 | 149,10 | 149,10 | 3.393.460 |
| 13 abr 2022 | 152,55 | 153,50 | 147,50 | 150,10 | 150,10 | 6.131.840 |
| 12 abr 2022 | 151,60 | 155,25 | 149,00 | 153,35 | 153,35 | 8.446.865 |
| 11 abr 2022 | 151,00 | 154,39 | 150,85 | 153,45 | 153,45 | 4.120.702 |
| 08 abr 2022 | 152,15 | 153,40 | 150,15 | 153,40 | 153,40 | 4.183.633 |
| 07 abr 2022 | 151,25 | 154,35 | 149,95 | 150,90 | 150,90 | 3.748.630 |
| 06 abr 2022 | 161,95 | 161,95 | 147,72 | 150,65 | 150,65 | 8.157.358 |
| 05 abr 2022 | 158,15 | 160,70 | 156,85 | 158,15 | 158,15 | 16.872.147 |
| 04 abr 2022 | 161,55 | 168,70 | 158,40 | 159,65 | 159,65 | 6.384.533 |
| 01 abr 2022 | 154,10 | 160,23 | 154,10 | 157,95 | 157,95 | 5.644.709 |
| 31 mar 2022 | 160,50 | 161,25 | 154,20 | 154,70 | 154,70 | 4.751.496 |
| 30 mar 2022 | 164,90 | 165,33 | 159,59 | 160,05 | 160,05 | 6.236.591 |
| 29 mar 2022 | 157,05 | 166,30 | 156,49 | 165,35 | 165,35 | 8.736.941 |
| 28 mar 2022 | 156,00 | 158,45 | 155,35 | 155,35 | 155,35 | 9.495.908 |
| 25 mar 2022 | 154,50 | 156,85 | 154,15 | 155,25 | 155,25 | 5.152.040 |
| 24 mar 2022 | 159,50 | 160,17 | 152,98 | 153,85 | 153,85 | 8.865.571 |
| 23 mar 2022 | 159,55 | 160,50 | 157,40 | 158,65 | 158,65 | 14.098.488 |
| 22 mar 2022 | 161,20 | 161,40 | 157,95 | 159,40 | 159,40 | 5.957.550 |
| *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.
