Marks & Spencer Group PLC (MKS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 02/12/2025 |
2.797.310 |
-1,52%
|
349,50
|
341,20
|
353,00
|
342,50
|
| 01/12/2025 |
1.794.909 |
0,32%
|
347,60
|
343,75
|
348,10
|
347,80
|
| 28/11/2025 |
1.320.963 |
-0,32%
|
349,70
|
346,50
|
351,80
|
346,70
|
| 27/11/2025 |
1.853.232 |
1,28%
|
345,20
|
345,10
|
349,00
|
347,80
|
| 26/11/2025 |
4.443.859 |
4,19%
|
328,40
|
327,40
|
347,70
|
343,40
|
| 25/11/2025 |
2.310.993 |
1,35%
|
325,00
|
320,90
|
330,20
|
329,60
|
| 24/11/2025 |
2.087.229 |
-3,13%
|
333,00
|
322,40
|
333,10
|
325,20
|
| 21/11/2025 |
1.562.065 |
0,25%
|
330,70
|
329,10
|
338,00
|
335,70
|
| 20/11/2025 |
2.209.165 |
-1,52%
|
341,00
|
331,40
|
341,80
|
334,85
|
| 19/11/2025 |
1.405.193 |
-0,76%
|
342,40
|
340,00
|
346,50
|
340,00
|
| 18/11/2025 |
2.096.671 |
-0,41%
|
340,80
|
336,60
|
343,50
|
342,60
|
| 17/11/2025 |
918.217 |
-2,74%
|
355,10
|
342,50
|
355,80
|
344,00
|
| 14/11/2025 |
1.293.401 |
-2,99%
|
360,40
|
351,90
|
361,55
|
353,70
|
| 13/11/2025 |
1.534.393 |
-0,31%
|
366,80
|
364,50
|
368,70
|
364,60
|
| 12/11/2025 |
1.463.230 |
-2,34%
|
370,05
|
364,70
|
373,40
|
365,75
|
| 11/11/2025 |
2.295.318 |
-4,21%
|
391,30
|
373,00
|
393,00
|
374,50
|
| 10/11/2025 |
1.854.265 |
1,84%
|
383,50
|
379,10
|
391,55
|
390,95
|
| 07/11/2025 |
1.535.422 |
-1,67%
|
390,00
|
379,90
|
393,20
|
383,90
|
| 06/11/2025 |
2.951.164 |
1,57%
|
388,10
|
388,10
|
398,50
|
390,40
|
| 05/11/2025 |
3.480.855 |
0,48%
|
382,20
|
373,50
|
399,35
|
384,35
|
| 04/11/2025 |
1.192.461 |
-1,19%
|
388,40
|
380,00
|
389,30
|
382,50
|
| 03/11/2025 |
1.166.826 |
-2,74%
|
398,50
|
387,00
|
398,50
|
387,10
|
| 31/10/2025 |
473.562 |
-1,31%
|
402,60
|
396,90
|
403,30
|
398,00
|
| 30/10/2025 |
1.015.402 |
-1,06%
|
406,40
|
399,60
|
406,40
|
403,30
|
| 29/10/2025 |
1.142.723 |
0,44%
|
405,15
|
402,00
|
410,00
|
407,60
|
| 28/10/2025 |
2.409.615 |
-0,54%
|
410,20
|
400,50
|
410,20
|
405,80
|
| 27/10/2025 |
487.856 |
0,10%
|
408,50
|
406,70
|
411,30
|
408,00
|
| 24/10/2025 |
576.313 |
0,87%
|
406,30
|
402,70
|
408,15
|
407,60
|
| 23/10/2025 |
1.211.665 |
-0,39%
|
405,10
|
399,50
|
405,80
|
404,10
|
| 22/10/2025 |
1.310.759 |
1,71%
|
400,45
|
400,00
|
406,90
|
405,70
|
| 21/10/2025 |
877.675 |
-0,01%
|
398,90
|
396,60
|
400,70
|
398,90
|
| 20/10/2025 |
279.874 |
-0,69%
|
398,50
|
390,70
|
400,30
|
398,95
|
| 17/10/2025 |
1.171.025 |
1,03%
|
395,00
|
394,10
|
403,80
|
401,70
|
| 16/10/2025 |
773.680 |
-0,18%
|
398,75
|
386,40
|
400,25
|
397,60
|
| 15/10/2025 |
1.390.252 |
-0,30%
|
399,80
|
393,80
|
401,60
|
398,30
|
| 14/10/2025 |
978.878 |
0,63%
|
398,00
|
397,00
|
405,00
|
399,50
|
| 13/10/2025 |
884.924 |
2,45%
|
389,60
|
386,75
|
397,20
|
397,00
|
| 10/10/2025 |
959.920 |
-0,13%
|
387,90
|
384,40
|
389,10
|
387,50
|
| 09/10/2025 |
931.847 |
-0,03%
|
387,70
|
385,30
|
389,40
|
388,00
|
| 08/10/2025 |
1.080.182 |
2,01%
|
379,00
|
379,00
|
391,10
|
388,10
|
| 07/10/2025 |
1.384.746 |
1,55%
|
377,30
|
370,00
|
381,75
|
380,45
|
| 06/10/2025 |
708.555 |
1,04%
|
369,40
|
368,00
|
376,60
|
374,65
|
| 03/10/2025 |
847.141 |
0,68%
|
368,30
|
367,10
|
376,30
|
370,80
|
| 02/10/2025 |
1.191.615 |
0,59%
|
367,60
|
365,70
|
376,60
|
368,30
|
| 01/10/2025 |
979.155 |
-0,26%
|
364,10
|
362,60
|
369,70
|
366,15
|
| 30/09/2025 |
1.005.632 |
2,09%
|
358,60
|
356,00
|
367,70
|
367,10
|
| 29/09/2025 |
749.585 |
0,17%
|
357,30
|
355,25
|
361,20
|
359,60
|
| 26/09/2025 |
557.484 |
1,18%
|
355,60
|
353,80
|
359,50
|
359,00
|
| 25/09/2025 |
1.227.270 |
-1,36%
|
358,90
|
354,70
|
360,00
|
354,80
|
| 24/09/2025 |
1.174.453 |
-0,04%
|
360,60
|
353,10
|
361,60
|
359,70
|
| 23/09/2025 |
933.275 |
2,00%
|
352,30
|
352,30
|
363,60
|
359,85
|
| 22/09/2025 |
778.546 |
-0,84%
|
353,50
|
352,20
|
356,90
|
352,80
|
| 19/09/2025 |
1.064.075 |
-1,36%
|
358,60
|
353,80
|
359,20
|
355,80
|
| 18/09/2025 |
1.267.623 |
0,64%
|
355,60
|
349,40
|
360,90
|
360,70
|
| 17/09/2025 |
1.613.048 |
4,55%
|
345,60
|
344,70
|
360,40
|
358,40
|
| 16/09/2025 |
1.146.916 |
-1,03%
|
347,95
|
340,80
|
347,95
|
342,80
|
| 15/09/2025 |
1.138.289 |
2,20%
|
339,15
|
338,60
|
349,90
|
346,35
|
| 12/09/2025 |
1.205.999 |
-1,22%
|
343,50
|
337,60
|
343,95
|
338,90
|
| 11/09/2025 |
616.829 |
0,06%
|
342,80
|
341,40
|
345,40
|
343,10
|
| 10/09/2025 |
1.315.296 |
-3,41%
|
353,30
|
340,80
|
353,40
|
342,90
|
| 09/09/2025 |
1.183.527 |
0,57%
|
353,80
|
351,20
|
358,40
|
355,00
|
| 08/09/2025 |
1.168.245 |
3,28%
|
349,30
|
348,10
|
354,80
|
353,00
|
| 05/09/2025 |
824.752 |
0,41%
|
339,50
|
335,60
|
342,80
|
341,80
|
| 04/09/2025 |
1.052.088 |
1,55%
|
335,90
|
335,45
|
344,10
|
340,40
|
| 03/09/2025 |
1.882.244 |
1,70%
|
329,00
|
322,30
|
336,10
|
335,20
|
| 02/09/2025 |
1.901.873 |
-4,33%
|
343,70
|
326,30
|
344,05
|
329,60
|
| 01/09/2025 |
672.945 |
-0,65%
|
346,90
|
343,90
|
349,90
|
344,50
|
| 29/08/2025 |
644.128 |
-1,04%
|
351,00
|
345,50
|
352,40
|
346,75
|
| 28/08/2025 |
678.430 |
-0,53%
|
353,30
|
347,00
|
353,50
|
350,40
|
| 27/08/2025 |
766.783 |
-1,41%
|
357,30
|
350,80
|
357,40
|
352,25
|
| 26/08/2025 |
1.242.691 |
-0,45%
|
354,70
|
352,25
|
359,50
|
357,30
|
| 22/08/2025 |
594.858 |
1,10%
|
356,70
|
354,40
|
359,90
|
358,90
|
| 21/08/2025 |
744.157 |
-0,34%
|
356,40
|
352,50
|
357,00
|
355,00
|
| 20/08/2025 |
1.019.535 |
-0,71%
|
358,60
|
352,00
|
359,55
|
356,20
|
| 19/08/2025 |
1.580.718 |
3,40%
|
348,60
|
348,10
|
360,40
|
358,75
|
| 18/08/2025 |
806.320 |
-0,62%
|
349,20
|
345,70
|
351,40
|
346,95
|
| 15/08/2025 |
1.427.825 |
-0,56%
|
353,00
|
348,90
|
354,70
|
349,10
|
| 14/08/2025 |
1.347.055 |
0,96%
|
347,50
|
346,70
|
352,50
|
351,05
|
| 13/08/2025 |
1.012.213 |
1,02%
|
345,60
|
344,00
|
350,00
|
347,70
|
| 12/08/2025 |
1.454.450 |
1,09%
|
342,20
|
340,60
|
344,80
|
344,20
|
| 11/08/2025 |
1.612.435 |
2,68%
|
333,00
|
332,80
|
341,60
|
340,50
|
| 08/08/2025 |
869.413 |
0,91%
|
328,75
|
328,75
|
333,30
|
331,60
|
| 07/08/2025 |
1.611.050 |
-2,12%
|
333,80
|
324,70
|
334,15
|
328,60
|
| 06/08/2025 |
1.471.300 |
-2,58%
|
346,20
|
334,20
|
346,40
|
335,70
|
| 05/08/2025 |
952.429 |
-0,03%
|
344,50
|
340,70
|
346,30
|
344,60
|
| 04/08/2025 |
854.226 |
0,70%
|
344,35
|
343,10
|
346,90
|
344,70
|
| 01/08/2025 |
802.860 |
-1,41%
|
346,00
|
342,30
|
348,00
|
342,30
|
| 31/07/2025 |
857.859 |
1,45%
|
345,20
|
342,40
|
347,40
|
347,20
|
| 30/07/2025 |
395.002 |
-0,65%
|
343,10
|
341,00
|
344,80
|
342,25
|
| 29/07/2025 |
1.234.228 |
-0,64%
|
344,50
|
340,85
|
346,00
|
344,50
|
| 28/07/2025 |
1.054.944 |
-2,08%
|
356,35
|
345,25
|
356,80
|
346,70
|
| 25/07/2025 |
1.109.867 |
0,28%
|
354,20
|
350,20
|
354,90
|
354,05
|
| 24/07/2025 |
1.347.446 |
0,61%
|
350,80
|
349,50
|
356,20
|
353,05
|
| 23/07/2025 |
1.383.486 |
0,09%
|
352,60
|
348,90
|
352,65
|
350,90
|
| 22/07/2025 |
1.983.770 |
-0,23%
|
351,00
|
347,60
|
352,45
|
350,60
|
| 21/07/2025 |
1.894.533 |
2,99%
|
342,30
|
342,00
|
351,70
|
351,40
|
| 18/07/2025 |
2.066.120 |
1,64%
|
336,50
|
336,50
|
344,20
|
341,20
|
| 17/07/2025 |
1.289.996 |
1,48%
|
331,50
|
329,60
|
337,20
|
335,70
|
| 16/07/2025 |
1.298.413 |
0,15%
|
328,50
|
327,40
|
332,90
|
330,80
|
| 15/07/2025 |
2.124.235 |
-0,06%
|
330,50
|
327,40
|
333,00
|
330,30
|
