Mercados españoles cerrados en 20 mins

Marks and Spencer Group plc (MKS.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
135,66-0,49 (-0,36%)
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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 ago 2022136,40137,20135,25135,66135,661.071.597
12 ago 2022136,55137,95134,45136,15136,153.258.964
11 ago 2022143,40144,85135,75136,25136,255.204.071
10 ago 2022138,85143,40137,30142,35142,355.288.524
09 ago 2022138,90139,65137,80138,60138,603.075.390
08 ago 2022135,00139,40134,55138,85138,853.307.088
05 ago 2022136,00139,70135,45136,15136,152.235.930
04 ago 2022135,25142,35135,25139,30139,304.117.890
03 ago 2022138,55138,66135,41137,30137,3010.078.776
02 ago 2022141,45142,00138,50138,50138,507.954.565
01 ago 2022141,20142,15140,05141,25141,253.476.006
29 jul 2022139,25142,55139,25141,45141,453.552.457
28 jul 2022139,85142,13138,91139,55139,558.795.290
27 jul 2022136,90140,20135,95138,60138,608.361.928
26 jul 2022144,05144,55135,34135,45135,455.737.208
25 jul 2022145,10148,00143,70145,40145,403.876.624
22 jul 2022143,95146,29142,25144,80144,804.446.443
21 jul 2022136,95144,15136,95143,05143,057.163.093
20 jul 2022143,10145,11142,34143,40143,405.015.728
19 jul 2022135,65143,65135,64142,85142,854.086.033
18 jul 2022134,80137,65134,80136,85136,852.489.687
15 jul 2022130,35135,85128,85134,65134,654.683.402
14 jul 2022132,00134,00127,20129,50129,505.659.169
13 jul 2022134,60136,20132,15132,25132,255.475.124
12 jul 2022134,05134,65130,25134,50134,508.015.368
11 jul 2022133,00136,50132,46134,75134,753.501.456
08 jul 2022133,10137,60133,10134,30134,307.105.456
07 jul 2022136,00139,15135,11138,70138,705.093.476
06 jul 2022138,45140,45134,80135,00135,005.636.265
05 jul 2022142,00142,00137,05137,45137,455.775.738
04 jul 2022138,25141,25137,45139,80139,804.083.737
01 jul 2022133,45141,20133,07138,20138,204.154.551
30 jun 2022138,40138,73129,40135,50135,507.233.395
29 jun 2022143,30144,55139,75140,10140,109.212.169
28 jun 2022147,55147,55142,85144,45144,454.910.713
27 jun 2022145,15148,20143,80144,95144,9515.118.126
24 jun 2022139,00144,20136,35144,00144,0019.318.142
23 jun 2022138,10140,60137,05139,05139,054.398.052
22 jun 2022139,95139,95135,45138,55138,5516.073.426
21 jun 2022143,00143,70141,15141,25141,254.617.834
20 jun 2022138,65141,95137,45141,80141,806.250.955
17 jun 2022133,85140,95131,45138,25138,2511.394.728
16 jun 2022137,25137,90129,60132,50132,5010.277.159
15 jun 2022136,50140,45135,20139,05139,056.360.872
14 jun 2022135,50139,10134,06134,75134,755.831.257
13 jun 2022141,00141,00135,15137,15137,156.237.408
10 jun 2022142,90143,79139,80140,15140,156.982.293
09 jun 2022147,00147,00142,85144,10144,1015.796.572
08 jun 2022149,20150,15146,25148,25148,254.718.985
07 jun 2022150,50150,65142,95146,45146,457.203.301
06 jun 2022152,40154,55150,35150,80150,803.742.672
01 jun 2022150,40153,00149,80149,90149,9010.409.322
31 may 2022151,95153,75146,90149,85149,856.903.237
30 may 2022147,30154,45147,30152,30152,304.517.369
27 may 2022148,45153,15147,18149,85149,858.124.736
26 may 2022138,25153,25136,85149,60149,6015.686.368
25 may 2022132,00138,65127,00138,65138,6516.236.918
24 may 2022135,00136,80132,25132,25132,2515.588.182
23 may 2022137,55138,64133,75136,50136,509.000.628
20 may 2022135,15136,90132,90136,90136,906.085.462
19 may 2022135,70136,15131,54133,60133,606.826.202
18 may 2022142,50143,95137,00137,00137,005.511.307
17 may 2022143,55146,65141,40143,00143,004.919.409
16 may 2022140,50145,60139,25144,30144,305.099.294
13 may 2022142,95146,25140,80141,70141,704.533.379
12 may 2022134,45142,85134,15140,90140,907.076.773
11 may 2022135,70139,00133,50136,70136,705.526.625
10 may 2022135,65137,54133,80134,35134,355.296.212
09 may 2022131,00134,47130,85132,80132,805.107.490
06 may 2022135,85136,92130,90134,05134,057.087.737
05 may 2022142,85144,50135,84135,85135,859.758.000
04 may 2022144,70145,25139,60140,70140,703.973.837
03 may 2022137,55144,45136,30143,40143,408.895.018
29 abr 2022140,75141,00136,15137,75137,7512.924.009
28 abr 2022138,70139,10136,08138,90138,908.584.687
27 abr 2022142,65142,88135,65136,95136,959.452.008
26 abr 2022153,95154,27141,70141,70141,708.877.247
25 abr 2022149,75153,85146,99153,00153,0019.428.178
22 abr 2022151,00155,40149,00151,90151,906.439.036
21 abr 2022149,95156,54149,32154,75154,757.200.436
20 abr 2022148,50150,35146,88149,15149,154.667.929
19 abr 2022150,75150,75146,09147,85147,856.216.631
14 abr 2022149,50150,45148,45149,10149,103.393.460
13 abr 2022152,55153,50147,50150,10150,106.131.840
12 abr 2022151,60155,25149,00153,35153,358.446.865
11 abr 2022151,00154,39150,85153,45153,454.120.702
08 abr 2022152,15153,40150,15153,40153,404.183.633
07 abr 2022151,25154,35149,95150,90150,903.748.630
06 abr 2022161,95161,95147,72150,65150,658.157.358
05 abr 2022158,15160,70156,85158,15158,1516.872.147
04 abr 2022161,55168,70158,40159,65159,656.384.533
01 abr 2022154,10160,23154,10157,95157,955.644.709
31 mar 2022160,50161,25154,20154,70154,704.751.496
30 mar 2022164,90165,33159,59160,05160,056.236.591
29 mar 2022157,05166,30156,49165,35165,358.736.941
28 mar 2022156,00158,45155,35155,35155,359.495.908
25 mar 2022154,50156,85154,15155,25155,255.152.040
24 mar 2022159,50160,17152,98153,85153,858.865.571
23 mar 2022159,55160,50157,40158,65158,6514.098.488
22 mar 2022161,20161,40157,95159,40159,405.957.550
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...