Mercados españoles abiertos en 4 hrs 43 min
S&P 500
3.957,63 -6,31 (-0,16%) Nasdaq
10.983,78 -65,72 (-0,59%) NIKKEI 225
27.858,16 -169,68 (-0,61%) Dólar/Euro
1,0349 +0,0014 (+0,13%) Petróleo Brent
83,58 +0,55 (+0,66%) BTC-EUR
16.390,07 +545,78 (+3,44%)
Marks and Spencer Group plc (MKS.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 05:56PM GMT
Intervalo de fechas:
30 nov 2021 - 30 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 nov 2022 | 0,00 | 0,00 | 0,00 | 122,45 | 122,45 | 936 |
| 28 nov 2022 | 122,40 | 125,45 | 121,55 | 123,95 | 123,95 | 10.072.414 |
| 25 nov 2022 | 128,45 | 128,45 | 124,30 | 125,70 | 125,70 | 7.035.252 |
| 24 nov 2022 | 125,55 | 128,30 | 125,00 | 126,75 | 126,75 | 5.491.107 |
| 23 nov 2022 | 123,45 | 126,00 | 121,85 | 125,65 | 125,65 | 6.296.873 |
| 22 nov 2022 | 120,55 | 124,70 | 120,00 | 122,85 | 122,85 | 11.591.149 |
| 21 nov 2022 | 123,00 | 123,60 | 119,25 | 119,85 | 119,85 | 9.589.655 |
| 18 nov 2022 | 120,95 | 124,79 | 120,60 | 123,45 | 123,45 | 9.367.779 |
| 17 nov 2022 | 120,50 | 122,35 | 117,85 | 120,70 | 120,70 | 8.015.770 |
| 16 nov 2022 | 124,70 | 124,80 | 117,05 | 119,75 | 119,75 | 11.838.754 |
| 15 nov 2022 | 126,30 | 126,75 | 122,85 | 124,70 | 124,70 | 12.932.680 |
| 14 nov 2022 | 124,55 | 125,46 | 119,95 | 125,25 | 125,25 | 8.198.231 |
| 11 nov 2022 | 121,75 | 126,20 | 119,85 | 124,70 | 124,70 | 9.285.804 |
| 10 nov 2022 | 112,05 | 120,40 | 108,00 | 120,00 | 120,00 | 23.413.266 |
| 09 nov 2022 | 117,00 | 119,95 | 108,81 | 113,10 | 113,10 | 11.569.366 |
| 08 nov 2022 | 113,95 | 117,80 | 113,95 | 117,05 | 117,05 | 6.642.594 |
| 07 nov 2022 | 112,35 | 117,80 | 110,51 | 115,00 | 115,00 | 9.836.249 |
| 04 nov 2022 | 109,15 | 113,60 | 109,15 | 112,65 | 112,65 | 3.715.168 |
| 03 nov 2022 | 110,90 | 111,54 | 107,57 | 109,60 | 109,60 | 4.653.877 |
| 02 nov 2022 | 111,55 | 112,42 | 109,35 | 111,20 | 111,20 | 3.827.799 |
| 01 nov 2022 | 104,75 | 112,45 | 104,75 | 110,80 | 110,80 | 11.903.169 |
| 31 oct 2022 | 104,00 | 106,60 | 103,84 | 105,50 | 105,50 | 5.656.736 |
| 28 oct 2022 | 104,60 | 107,20 | 104,00 | 104,25 | 104,25 | 5.939.042 |
| 27 oct 2022 | 107,05 | 110,90 | 105,65 | 108,90 | 108,90 | 4.700.038 |
| 26 oct 2022 | 103,65 | 109,12 | 103,65 | 108,10 | 108,10 | 11.799.441 |
| 25 oct 2022 | 103,00 | 106,50 | 101,90 | 106,50 | 106,50 | 7.405.232 |
| 24 oct 2022 | 102,55 | 104,95 | 100,65 | 102,45 | 102,45 | 5.307.420 |
| 21 oct 2022 | 105,00 | 105,00 | 98,90 | 101,35 | 101,35 | 5.170.893 |
| 20 oct 2022 | 103,60 | 105,06 | 99,42 | 103,35 | 103,35 | 4.837.688 |
| 19 oct 2022 | 102,80 | 103,55 | 100,40 | 101,95 | 101,95 | 6.120.740 |
| 18 oct 2022 | 105,20 | 106,35 | 102,65 | 103,30 | 103,30 | 5.258.193 |
| 17 oct 2022 | 99,40 | 104,14 | 98,54 | 103,65 | 103,65 | 7.251.254 |
| 14 oct 2022 | 100,30 | 102,71 | 98,72 | 99,40 | 99,40 | 11.159.969 |
| 13 oct 2022 | 91,70 | 100,05 | 91,56 | 98,44 | 98,44 | 20.475.750 |
| 12 oct 2022 | 96,34 | 97,74 | 91,80 | 93,20 | 93,20 | 6.617.693 |
| 11 oct 2022 | 95,92 | 99,10 | 95,09 | 98,20 | 98,20 | 6.922.502 |
| 10 oct 2022 | 93,00 | 97,58 | 93,00 | 96,50 | 96,50 | 8.315.994 |
| 07 oct 2022 | 95,96 | 97,38 | 93,50 | 93,86 | 93,86 | 6.330.948 |
| 06 oct 2022 | 97,90 | 99,88 | 95,32 | 96,18 | 96,18 | 8.918.083 |
| 05 oct 2022 | 102,00 | 103,00 | 95,92 | 96,88 | 96,88 | 5.508.750 |
| 04 oct 2022 | 101,45 | 103,86 | 99,96 | 102,45 | 102,45 | 9.021.008 |
| 03 oct 2022 | 98,24 | 99,88 | 95,70 | 99,16 | 99,16 | 19.911.883 |
| 30 sept 2022 | 96,92 | 100,18 | 95,60 | 98,68 | 98,68 | 7.931.194 |
| 29 sept 2022 | 103,05 | 103,05 | 93,90 | 95,54 | 95,54 | 12.553.443 |
| 28 sept 2022 | 101,30 | 104,80 | 98,05 | 103,70 | 103,70 | 12.430.501 |
| 27 sept 2022 | 104,20 | 106,80 | 102,10 | 102,30 | 102,30 | 8.656.258 |
| 26 sept 2022 | 103,30 | 106,18 | 100,40 | 103,00 | 103,00 | 9.876.894 |
| 23 sept 2022 | 110,80 | 113,20 | 106,23 | 106,55 | 106,55 | 6.264.215 |
| 22 sept 2022 | 110,60 | 112,41 | 109,20 | 110,40 | 110,40 | 6.613.573 |
| 21 sept 2022 | 111,35 | 112,92 | 110,30 | 110,90 | 110,90 | 19.225.796 |
| 20 sept 2022 | 115,00 | 115,50 | 110,80 | 111,75 | 111,75 | 5.018.589 |
| 16 sept 2022 | 114,45 | 116,25 | 113,10 | 114,30 | 114,30 | 15.890.517 |
| 15 sept 2022 | 119,10 | 123,20 | 115,25 | 115,75 | 115,75 | 7.693.585 |
| 14 sept 2022 | 120,50 | 123,65 | 117,35 | 120,20 | 120,20 | 8.071.092 |
| 13 sept 2022 | 125,10 | 125,30 | 120,65 | 121,90 | 121,90 | 8.597.292 |
| 12 sept 2022 | 121,84 | 126,85 | 120,17 | 126,70 | 126,70 | 6.981.281 |
| 09 sept 2022 | 116,85 | 120,93 | 116,35 | 117,65 | 117,65 | 8.495.486 |
| 08 sept 2022 | 121,20 | 121,88 | 115,30 | 116,85 | 116,85 | 9.212.185 |
| 07 sept 2022 | 128,30 | 129,02 | 119,30 | 122,00 | 122,00 | 13.004.917 |
| 06 sept 2022 | 126,00 | 134,25 | 123,75 | 129,65 | 129,65 | 7.280.662 |
| 05 sept 2022 | 119,70 | 124,15 | 117,45 | 123,65 | 123,65 | 5.161.737 |
| 02 sept 2022 | 121,80 | 122,99 | 117,25 | 121,25 | 121,25 | 8.532.020 |
| 01 sept 2022 | 121,75 | 122,70 | 118,96 | 121,70 | 121,70 | 5.629.930 |
| 31 ago 2022 | 123,70 | 123,70 | 120,60 | 121,90 | 121,90 | 14.384.852 |
| 30 ago 2022 | 120,00 | 124,65 | 118,28 | 122,05 | 122,05 | 4.774.371 |
| 26 ago 2022 | 123,00 | 124,70 | 119,20 | 120,30 | 120,30 | 5.534.325 |
| 25 ago 2022 | 127,00 | 129,35 | 121,35 | 121,60 | 121,60 | 6.574.463 |
| 24 ago 2022 | 128,90 | 129,70 | 125,00 | 127,25 | 127,25 | 4.730.019 |
| 23 ago 2022 | 129,40 | 131,15 | 128,11 | 129,00 | 129,00 | 4.724.468 |
| 22 ago 2022 | 131,70 | 132,55 | 128,30 | 129,70 | 129,70 | 4.512.799 |
| 19 ago 2022 | 131,55 | 133,50 | 130,75 | 131,30 | 131,30 | 4.958.065 |
| 18 ago 2022 | 134,00 | 135,25 | 132,88 | 133,10 | 133,10 | 4.454.763 |
| 17 ago 2022 | 138,00 | 139,22 | 134,05 | 134,85 | 134,85 | 5.415.658 |
| 16 ago 2022 | 136,05 | 137,45 | 134,88 | 137,35 | 137,35 | 3.910.132 |
| 15 ago 2022 | 136,40 | 137,20 | 134,60 | 135,25 | 135,25 | 2.813.490 |
| 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 |
| *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.
