Marks & Spencer Group PLC (MKS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 14/07/2025 |
1.264.255 |
1,12%
|
328,05
|
326,90
|
333,30
|
330,50
|
| 11/07/2025 |
819.212 |
-1,10%
|
332,05
|
326,30
|
334,60
|
326,85
|
| 10/07/2025 |
794.692 |
-0,15%
|
331,50
|
330,00
|
334,50
|
330,50
|
| 09/07/2025 |
2.227.761 |
-1,58%
|
334,90
|
330,35
|
335,50
|
331,00
|
| 08/07/2025 |
1.418.702 |
-1,06%
|
336,90
|
333,90
|
339,50
|
336,30
|
| 07/07/2025 |
789.019 |
-1,48%
|
344,30
|
339,60
|
344,80
|
339,90
|
| 04/07/2025 |
504.498 |
-0,07%
|
346,30
|
342,70
|
346,30
|
345,00
|
| 03/07/2025 |
2.391.605 |
2,15%
|
340,20
|
339,40
|
345,90
|
345,25
|
| 02/07/2025 |
2.799.570 |
-5,08%
|
355,80
|
337,20
|
356,70
|
338,00
|
| 01/07/2025 |
1.382.934 |
0,75%
|
356,50
|
351,90
|
360,70
|
356,10
|
| 30/06/2025 |
1.004.394 |
-1,11%
|
357,40
|
346,80
|
358,50
|
353,45
|
| 27/06/2025 |
822.888 |
0,59%
|
353,10
|
351,30
|
358,00
|
357,40
|
| 26/06/2025 |
1.543.831 |
0,79%
|
352,80
|
349,80
|
356,10
|
355,30
|
| 25/06/2025 |
868.568 |
-0,87%
|
355,20
|
351,40
|
357,60
|
352,50
|
| 24/06/2025 |
1.312.853 |
0,65%
|
354,60
|
352,30
|
361,40
|
355,60
|
| 23/06/2025 |
971.239 |
-2,83%
|
360,00
|
353,00
|
361,20
|
353,30
|
| 20/06/2025 |
1.759.393 |
-0,68%
|
364,30
|
360,30
|
366,00
|
363,60
|
| 19/06/2025 |
797.388 |
-0,35%
|
365,30
|
364,40
|
367,70
|
366,10
|
| 18/06/2025 |
1.631.830 |
-1,05%
|
371,50
|
366,50
|
374,10
|
367,40
|
| 17/06/2025 |
1.202.667 |
-0,88%
|
372,95
|
369,10
|
374,40
|
371,30
|
| 16/06/2025 |
620.316 |
0,56%
|
372,30
|
370,70
|
375,70
|
374,60
|
| 13/06/2025 |
830.694 |
0,46%
|
367,70
|
365,00
|
373,00
|
372,50
|
| 12/06/2025 |
1.682.376 |
0,35%
|
367,70
|
366,00
|
373,65
|
370,80
|
| 11/06/2025 |
1.229.195 |
-1,15%
|
368,80
|
364,70
|
372,10
|
369,50
|
| 10/06/2025 |
2.082.790 |
3,89%
|
365,00
|
364,40
|
374,90
|
373,80
|
| 09/06/2025 |
1.035.419 |
-1,94%
|
366,80
|
359,20
|
367,80
|
359,80
|
| 06/06/2025 |
984.853 |
1,27%
|
363,60
|
363,20
|
367,70
|
366,90
|
| 05/06/2025 |
1.882.082 |
-1,28%
|
366,30
|
357,90
|
366,40
|
362,30
|
| 04/06/2025 |
1.720.401 |
-2,08%
|
373,45
|
366,20
|
373,45
|
367,00
|
| 03/06/2025 |
1.072.601 |
-0,79%
|
380,50
|
373,60
|
381,00
|
374,80
|
| 02/06/2025 |
1.223.272 |
1,23%
|
374,20
|
370,00
|
378,60
|
377,80
|
| 30/05/2025 |
1.197.940 |
0,15%
|
374,05
|
372,80
|
378,20
|
373,20
|
| 29/05/2025 |
1.594.593 |
-2,50%
|
378,10
|
369,90
|
379,70
|
372,65
|
| 28/05/2025 |
1.792.904 |
-0,43%
|
383,60
|
381,50
|
387,80
|
382,20
|
| 27/05/2025 |
1.368.755 |
2,69%
|
377,65
|
375,55
|
384,10
|
383,85
|
| 23/05/2025 |
2.656.595 |
-2,50%
|
381,60
|
370,90
|
383,60
|
373,80
|
| 22/05/2025 |
2.887.660 |
1,21%
|
384,10
|
372,60
|
389,30
|
383,40
|
| 21/05/2025 |
6.030.706 |
2,99%
|
359,30
|
352,80
|
385,80
|
378,80
|
| 20/05/2025 |
2.498.389 |
1,94%
|
363,90
|
362,60
|
370,00
|
367,80
|
| 19/05/2025 |
957.300 |
1,38%
|
355,90
|
351,95
|
362,30
|
360,80
|
| 16/05/2025 |
1.788.318 |
0,17%
|
357,65
|
351,70
|
358,00
|
355,90
|
| 15/05/2025 |
1.061.092 |
0,11%
|
357,60
|
352,20
|
357,60
|
355,30
|
| 14/05/2025 |
2.857.237 |
3,20%
|
348,10
|
347,70
|
360,00
|
354,90
|
| 13/05/2025 |
2.299.948 |
-0,61%
|
346,60
|
343,75
|
351,90
|
343,90
|
| 12/05/2025 |
2.137.781 |
-3,62%
|
359,05
|
342,80
|
359,50
|
346,00
|
| 09/05/2025 |
1.165.516 |
-0,61%
|
363,00
|
358,50
|
365,50
|
359,00
|
| 08/05/2025 |
1.136.383 |
-0,63%
|
364,60
|
360,50
|
368,65
|
361,20
|
| 07/05/2025 |
1.634.284 |
1,54%
|
361,40
|
359,80
|
369,30
|
363,50
|
| 06/05/2025 |
3.208.637 |
-5,34%
|
373,00
|
357,00
|
379,40
|
358,00
|
| 02/05/2025 |
2.237.154 |
-0,11%
|
383,30
|
371,30
|
383,30
|
378,20
|
| 01/05/2025 |
1.059.365 |
-2,10%
|
390,90
|
377,30
|
391,00
|
378,60
|
| 30/04/2025 |
1.164.873 |
0,04%
|
388,80
|
384,80
|
395,20
|
386,70
|
| 29/04/2025 |
1.891.073 |
0,80%
|
386,00
|
379,25
|
390,05
|
386,55
|
| 28/04/2025 |
2.068.496 |
-0,80%
|
381,90
|
374,00
|
384,90
|
383,50
|
| 25/04/2025 |
3.532.863 |
-1,75%
|
390,80
|
369,50
|
395,40
|
386,60
|
| 24/04/2025 |
3.514.830 |
-1,58%
|
398,10
|
390,15
|
399,80
|
393,50
|
| 23/04/2025 |
1.980.318 |
-2,39%
|
408,10
|
393,00
|
408,10
|
399,80
|
| 22/04/2025 |
2.044.122 |
-0,41%
|
411,30
|
403,40
|
417,30
|
409,60
|
| 17/04/2025 |
1.962.514 |
2,01%
|
399,30
|
396,55
|
412,40
|
411,30
|
| 16/04/2025 |
3.128.150 |
0,03%
|
405,30
|
398,60
|
405,40
|
403,20
|
| 15/04/2025 |
1.451.847 |
2,73%
|
393,25
|
393,20
|
403,55
|
403,10
|
| 14/04/2025 |
1.578.854 |
3,81%
|
377,90
|
377,90
|
394,40
|
392,40
|
| 11/04/2025 |
1.672.673 |
2,55%
|
371,90
|
367,70
|
380,00
|
378,00
|
| 10/04/2025 |
3.189.839 |
0,67%
|
371,05
|
354,30
|
372,00
|
368,60
|
| 09/04/2025 |
1.120.195 |
0,12%
|
364,20
|
360,50
|
371,90
|
366,15
|
| 08/04/2025 |
1.283.473 |
2,41%
|
358,50
|
352,30
|
368,30
|
365,70
|
| 07/04/2025 |
1.516.639 |
-2,23%
|
356,40
|
345,60
|
370,35
|
357,10
|
| 04/04/2025 |
2.408.450 |
-1,43%
|
372,50
|
365,00
|
382,75
|
365,25
|
| 03/04/2025 |
2.566.498 |
2,05%
|
362,40
|
362,00
|
376,80
|
370,55
|
| 02/04/2025 |
973.592 |
1,68%
|
356,80
|
356,20
|
363,30
|
363,10
|
| 01/04/2025 |
1.103.193 |
0,28%
|
357,60
|
348,00
|
361,30
|
357,10
|
| 31/03/2025 |
1.143.372 |
0,20%
|
353,20
|
347,00
|
357,20
|
356,10
|
| 28/03/2025 |
933.953 |
2,38%
|
350,40
|
347,60
|
356,70
|
355,40
|
| 27/03/2025 |
1.451.423 |
2,86%
|
344,70
|
341,20
|
351,90
|
347,15
|
| 26/03/2025 |
1.143.956 |
1,05%
|
334,60
|
334,60
|
341,20
|
337,50
|
| 25/03/2025 |
723.821 |
0,39%
|
335,00
|
328,80
|
335,50
|
334,00
|
| 24/03/2025 |
602.681 |
-0,48%
|
333,80
|
327,90
|
334,00
|
332,70
|
| 21/03/2025 |
658.176 |
0,42%
|
332,40
|
328,00
|
334,50
|
334,30
|
| 20/03/2025 |
1.457.085 |
0,76%
|
329,70
|
326,90
|
336,10
|
332,90
|
| 19/03/2025 |
1.066.970 |
-0,03%
|
332,20
|
327,00
|
332,30
|
330,40
|
| 18/03/2025 |
1.387.208 |
3,38%
|
321,90
|
321,90
|
331,25
|
330,50
|
| 17/03/2025 |
4.828.071 |
-4,88%
|
332,40
|
319,40
|
333,60
|
319,70
|
| 14/03/2025 |
2.391.357 |
-4,73%
|
352,90
|
335,30
|
353,60
|
336,10
|
| 13/03/2025 |
1.303.932 |
0,20%
|
349,80
|
348,10
|
359,10
|
352,80
|
| 12/03/2025 |
1.383.370 |
-0,58%
|
356,60
|
347,80
|
356,60
|
352,10
|
| 11/03/2025 |
1.063.899 |
-2,87%
|
361,50
|
352,20
|
361,50
|
354,15
|
| 10/03/2025 |
1.627.582 |
-1,06%
|
369,90
|
363,70
|
371,10
|
364,60
|
| 07/03/2025 |
1.726.369 |
1,43%
|
363,20
|
359,10
|
369,90
|
368,50
|
| 06/03/2025 |
2.731.347 |
-3,86%
|
376,60
|
358,30
|
376,70
|
363,30
|
| 05/03/2025 |
1.794.898 |
0,88%
|
377,10
|
375,50
|
381,80
|
377,90
|
| 04/03/2025 |
2.919.956 |
2,57%
|
363,00
|
361,70
|
376,60
|
374,60
|
| 03/03/2025 |
1.979.457 |
3,14%
|
356,50
|
355,00
|
367,40
|
365,20
|
| 28/02/2025 |
938.808 |
-0,30%
|
353,50
|
353,50
|
357,85
|
354,10
|
| 27/02/2025 |
1.234.918 |
0,33%
|
352,20
|
349,00
|
356,90
|
355,15
|
| 26/02/2025 |
714.417 |
0,57%
|
352,80
|
351,50
|
356,05
|
354,00
|
| 25/02/2025 |
862.350 |
0,82%
|
347,60
|
346,80
|
354,00
|
352,00
|
| 24/02/2025 |
650.978 |
0,53%
|
346,40
|
344,90
|
350,70
|
349,15
|
| 21/02/2025 |
1.257.365 |
1,08%
|
343,20
|
342,90
|
351,00
|
347,30
|
| 20/02/2025 |
958.682 |
-0,67%
|
346,00
|
342,90
|
349,00
|
343,60
|
| 19/02/2025 |
1.571.522 |
-0,66%
|
346,40
|
344,60
|
351,70
|
345,90
|
