Marks & Spencer Group PLC (MKS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.879.009	-4,30%	228,80	219,90	229,30	220,50
06/10/2023	2.022.770	1,05%	228,70	227,30	230,55	230,20
05/10/2023	1.267.828	1,34%	226,60	224,10	230,00	227,80
04/10/2023	2.173.588	-1,17%	226,30	222,90	229,10	224,80
03/10/2023	1.928.063	-2,72%	232,80	227,00	233,10	227,45
02/10/2023	1.030.275	-1,39%	238,10	232,90	238,80	233,80
29/09/2023	2.843.033	0,94%	243,60	235,20	245,25	237,10
28/09/2023	1.434.486	-0,93%	235,50	233,80	238,70	234,90
27/09/2023	1.014.314	0,59%	235,60	234,80	237,40	237,10
26/09/2023	1.569.570	-0,06%	233,20	233,00	238,00	235,70
25/09/2023	1.070.787	-0,32%	237,10	233,50	238,80	235,85
22/09/2023	1.220.945	0,55%	233,30	232,60	237,25	236,60
21/09/2023	2.613.705	2,13%	230,00	230,00	238,10	235,30
20/09/2023	1.788.624	0,79%	229,90	229,90	232,90	230,40
19/09/2023	1.500.470	3,25%	223,65	222,10	228,80	228,60
18/09/2023	1.073.594	0,23%	220,70	220,20	224,90	221,40
15/09/2023	3.733.647	1,05%	221,10	217,00	221,70	220,90
14/09/2023	2.829.718	-1,11%	222,20	217,10	222,60	218,60
13/09/2023	2.089.752	-0,23%	229,00	220,60	229,10	221,05
12/09/2023	2.409.497	0,61%	220,50	219,90	225,30	221,55
11/09/2023	1.433.805	-0,50%	223,50	218,70	224,00	220,20
08/09/2023	1.017.752	0,14%	220,40	218,90	221,90	221,30
07/09/2023	1.566.597	-1,07%	222,40	219,45	225,20	221,00
06/09/2023	1.304.422	-0,18%	224,40	220,90	225,30	223,40
05/09/2023	994.095	-1,19%	224,20	221,60	227,10	223,80
04/09/2023	969.954	-0,48%	227,10	225,50	228,10	226,50
01/09/2023	1.284.278	0,66%	228,30	227,30	231,40	227,60
31/08/2023	976.092	0,92%	224,90	224,50	228,40	226,10
30/08/2023	964.289	1,33%	221,90	221,70	224,80	224,05
29/08/2023	1.877.552	1,61%	218,90	217,40	221,80	221,10
28/08/2023	1.032.993	1,19%	214,40	214,40	219,00	217,60
25/08/2023	1.032.993	1,19%	214,40	214,40	219,00	217,60
24/08/2023	1.377.436	0,26%	218,00	214,80	218,00	215,05
23/08/2023	2.311.497	-1,20%	218,55	213,40	219,20	214,50
22/08/2023	1.213.509	-0,73%	220,40	216,90	220,80	217,10
21/08/2023	1.401.108	-1,22%	221,50	218,70	222,00	218,70
18/08/2023	2.141.602	-2,21%	223,80	219,80	223,80	221,40
17/08/2023	1.775.300	-2,12%	232,30	226,40	234,50	226,40
16/08/2023	3.447.711	5,14%	223,60	222,50	231,80	231,30
15/08/2023	3.857.468	7,37%	214,70	214,70	224,50	220,00
14/08/2023	363.657	0,94%	203,90	202,60	205,00	204,90
11/08/2023	734.080	-1,12%	204,80	202,70	205,65	203,00
10/08/2023	842.346	0,54%	204,40	203,90	206,20	205,30
09/08/2023	658.389	0,10%	205,00	204,00	206,40	204,20
08/08/2023	838.267	0,10%	202,70	202,00	204,30	204,00
07/08/2023	421.005	-1,02%	207,00	202,60	207,00	203,80
04/08/2023	1.128.918	0,39%	207,20	203,70	207,20	205,90
03/08/2023	1.343.000	-0,73%	206,10	204,00	207,20	205,10
02/08/2023	2.057.318	-0,24%	205,80	205,80	209,05	206,60
01/08/2023	904.255	0,49%	208,05	206,10	208,85	207,10
31/07/2023	383.976	0,19%	204,90	204,00	206,40	206,10
28/07/2023	798.303	-0,58%	205,70	203,40	206,65	205,70
27/07/2023	1.290.879	0,29%	207,00	205,40	209,80	206,90
26/07/2023	1.170.088	2,03%	202,00	202,00	206,80	206,30
25/07/2023	1.198.294	-0,98%	206,10	201,50	206,10	202,20
24/07/2023	1.168.685	0,54%	203,50	201,50	205,70	204,20
21/07/2023	1.058.800	-1,22%	204,60	202,80	207,20	203,10
20/07/2023	1.168.522	0,34%	205,90	205,00	209,80	205,60
19/07/2023	2.319.118	1,94%	204,25	203,30	207,60	204,90
18/07/2023	1.973.863	3,48%	195,65	195,65	201,40	201,00
17/07/2023	706.967	-0,61%	193,85	192,45	195,05	194,25
14/07/2023	1.354.463	-0,88%	196,00	194,15	196,425	195,45
13/07/2023	1.187.830	-0,37%	198,10	196,75	198,80	197,175
12/07/2023	1.839.273	2,38%	192,70	192,70	199,35	197,90
11/07/2023	1.004.253	0,29%	192,60	192,00	195,20	193,30
10/07/2023	757.635	0,21%	190,00	189,40	193,25	192,75
07/07/2023	1.841.161	3,30%	187,20	184,45	192,625	192,35
06/07/2023	1.741.308	-3,60%	190,85	186,00	192,05	186,20
05/07/2023	914.252	0,73%	191,40	190,45	193,70	193,15
04/07/2023	825.167	-1,87%	194,45	191,30	194,85	191,75
03/07/2023	812.099	1,80%	193,725	192,75	195,75	195,40
30/06/2023	1.002.194	0,87%	189,40	189,15	192,20	191,95
29/06/2023	1.967.506	-0,18%	192,575	189,80	192,575	190,30
28/06/2023	1.377.401	0,74%	188,45	187,95	192,275	190,65
27/06/2023	930.701	1,01%	188,70	187,05	189,40	189,25
26/06/2023	1.125.990	0,83%	187,25	184,90	188,70	187,35
23/06/2023	1.459.115	-1,30%	187,60	184,05	188,30	185,80
22/06/2023	3.272.206	0,59%	186,20	185,70	193,65	188,25
21/06/2023	1.144.695	-0,24%	186,25	185,30	187,85	187,15
20/06/2023	1.885.654	-0,87%	188,05	185,90	188,35	187,60
19/06/2023	2.007.668	-0,16%	189,90	187,05	192,75	189,25
16/06/2023	1.637.929	-0,97%	190,90	189,30	192,95	189,55
15/06/2023	1.055.210	-0,08%	192,25	190,75	194,80	191,40
14/06/2023	2.653.609	1,75%	189,375	189,375	192,10	191,55
13/06/2023	1.334.822	0,24%	189,55	188,00	190,55	188,25
12/06/2023	1.920.782	0,24%	188,90	187,625	191,90	187,80
09/06/2023	1.607.823	-1,16%	187,75	185,50	189,75	187,35
08/06/2023	1.505.365	-0,13%	191,00	188,70	191,70	189,55
07/06/2023	2.092.040	1,20%	189,15	189,15	194,90	189,80
06/06/2023	1.167.631	-0,19%	187,85	183,50	189,00	187,55
05/06/2023	1.396.517	0,54%	186,95	186,95	189,75	187,90
02/06/2023	2.193.105	3,12%	182,75	182,70	187,75	186,90
01/06/2023	1.142.239	0,92%	179,95	178,65	181,85	181,25
31/05/2023	308.911	0,28%	179,15	178,25	181,35	178,60
30/05/2023	1.573.902	0,00%	178,90	177,55	181,20	180,50
29/05/2023	1.860.119	-0,61%	182,20	177,95	182,75	180,50
26/05/2023	1.860.119	-0,61%	182,20	177,95	182,75	180,50
25/05/2023	2.240.187	-1,41%	185,25	180,70	186,30	181,60
24/05/2023	6.969.361	12,63%	174,75	174,00	188,40	184,20
23/05/2023	1.044.502	0,62%	162,70	161,25	163,80	163,55