Marks & Spencer Group PLC (MKS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 18/02/2025 |
821.544 |
-3,01%
|
359,20
|
347,80
|
359,20
|
348,20
|
| 17/02/2025 |
392.800 |
0,93%
|
355,10
|
353,30
|
359,40
|
359,00
|
| 14/02/2025 |
887.339 |
0,16%
|
356,10
|
354,40
|
358,15
|
355,70
|
| 13/02/2025 |
1.615.968 |
1,70%
|
352,50
|
346,90
|
355,20
|
355,15
|
| 12/02/2025 |
1.357.439 |
-0,74%
|
354,20
|
345,50
|
354,20
|
349,20
|
| 11/02/2025 |
1.137.049 |
0,06%
|
353,50
|
348,30
|
354,20
|
351,80
|
| 10/02/2025 |
1.343.187 |
1,80%
|
349,40
|
348,60
|
352,00
|
351,60
|
| 07/02/2025 |
1.971.302 |
-2,39%
|
352,30
|
341,90
|
352,85
|
345,40
|
| 06/02/2025 |
1.326.962 |
-0,77%
|
360,30
|
353,40
|
361,30
|
353,85
|
| 05/02/2025 |
2.985.978 |
2,99%
|
339,60
|
339,60
|
356,70
|
356,60
|
| 04/02/2025 |
3.347.428 |
3,92%
|
333,20
|
332,90
|
346,80
|
346,25
|
| 03/02/2025 |
1.457.439 |
-0,72%
|
331,00
|
329,00
|
336,40
|
333,20
|
| 31/01/2025 |
1.146.321 |
-1,15%
|
341,30
|
333,90
|
341,70
|
335,60
|
| 30/01/2025 |
2.430.138 |
2,60%
|
329,60
|
329,60
|
340,40
|
339,50
|
| 29/01/2025 |
1.566.047 |
1,01%
|
327,90
|
327,80
|
332,20
|
330,90
|
| 28/01/2025 |
1.790.886 |
2,57%
|
320,50
|
320,20
|
330,40
|
327,60
|
| 27/01/2025 |
1.847.565 |
-0,25%
|
322,40
|
319,25
|
324,90
|
319,40
|
| 24/01/2025 |
2.896.666 |
-4,22%
|
332,20
|
320,10
|
332,20
|
320,20
|
| 23/01/2025 |
1.972.401 |
-1,79%
|
337,90
|
330,60
|
338,80
|
334,30
|
| 22/01/2025 |
1.591.376 |
-0,18%
|
340,70
|
335,60
|
341,00
|
340,40
|
| 21/01/2025 |
1.399.873 |
1,16%
|
337,80
|
336,40
|
342,80
|
341,00
|
| 20/01/2025 |
1.347.178 |
0,75%
|
332,20
|
330,85
|
337,50
|
337,10
|
| 17/01/2025 |
2.291.228 |
-0,10%
|
337,05
|
333,20
|
337,10
|
334,60
|
| 16/01/2025 |
1.478.857 |
-0,13%
|
336,90
|
331,10
|
337,10
|
334,95
|
| 15/01/2025 |
2.306.667 |
2,29%
|
329,30
|
329,30
|
336,90
|
335,40
|
| 14/01/2025 |
2.408.706 |
-1,65%
|
336,70
|
327,70
|
336,70
|
327,90
|
| 13/01/2025 |
2.254.372 |
-0,77%
|
338,00
|
332,20
|
338,10
|
333,40
|
| 09/01/2025 |
4.592.256 |
-8,41%
|
348,50
|
336,00
|
358,40
|
336,00
|
| 08/01/2025 |
2.253.738 |
-1,00%
|
382,00
|
372,60
|
386,40
|
377,60
|
| 07/01/2025 |
1.974.430 |
-0,21%
|
385,40
|
376,90
|
386,90
|
381,40
|
| 06/01/2025 |
1.232.497 |
-2,60%
|
388,80
|
378,70
|
390,70
|
382,20
|
| 03/01/2025 |
1.456.189 |
0,87%
|
388,90
|
388,60
|
394,90
|
392,40
|
| 02/01/2025 |
988.610 |
3,21%
|
378,50
|
378,00
|
390,20
|
389,00
|
| 31/12/2024 |
0 |
-0,19%
|
373,00
|
370,90
|
377,60
|
376,90
|
| 30/12/2024 |
602.507 |
-0,13%
|
377,90
|
375,50
|
379,40
|
377,60
|
| 27/12/2024 |
830.865 |
-1,12%
|
381,10
|
378,00
|
382,30
|
378,10
|
| 26/12/2024 |
0 |
1,33%
|
380,50
|
380,20
|
384,00
|
382,40
|
| 24/12/2024 |
0 |
1,33%
|
380,50
|
377,40
|
384,00
|
377,40
|
| 23/12/2024 |
612.647 |
-0,08%
|
378,00
|
375,20
|
380,00
|
377,40
|
| 20/12/2024 |
902.036 |
-0,34%
|
378,50
|
375,70
|
381,10
|
377,70
|
| 19/12/2024 |
1.391.793 |
-3,24%
|
387,60
|
377,60
|
387,80
|
379,00
|
| 18/12/2024 |
0 |
0,95%
|
389,60
|
388,30
|
393,70
|
391,70
|
| 17/12/2024 |
1.458.991 |
-2,24%
|
398,90
|
385,70
|
398,90
|
388,00
|
| 16/12/2024 |
983.273 |
-0,10%
|
396,00
|
391,30
|
397,90
|
396,90
|
| 13/12/2024 |
1.315.173 |
1,90%
|
390,30
|
390,30
|
398,00
|
397,30
|
| 12/12/2024 |
1.585.863 |
0,91%
|
387,30
|
382,60
|
391,00
|
389,90
|
| 11/12/2024 |
1.761.045 |
-1,10%
|
387,90
|
381,50
|
390,50
|
386,40
|
| 10/12/2024 |
1.500.625 |
-0,20%
|
389,70
|
389,55
|
393,50
|
390,70
|
| 09/12/2024 |
1.917.926 |
0,08%
|
393,65
|
389,55
|
396,60
|
391,50
|
| 06/12/2024 |
1.600.570 |
-1,51%
|
395,50
|
389,10
|
395,60
|
391,20
|
| 05/12/2024 |
1.855.212 |
0,23%
|
397,75
|
393,50
|
398,90
|
397,20
|
| 04/12/2024 |
2.269.866 |
-0,20%
|
399,40
|
396,20
|
402,70
|
396,30
|
| 03/12/2024 |
1.671.813 |
2,72%
|
387,60
|
384,40
|
397,10
|
397,10
|
| 02/12/2024 |
1.070.299 |
0,90%
|
384,50
|
380,90
|
387,85
|
386,60
|
| 29/11/2024 |
880.952 |
-0,29%
|
384,40
|
381,20
|
385,60
|
383,15
|
