Marks & Spencer Group PLC (MKS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	784.948	-0,76%	164,95	162,30	167,00	162,85
02/05/2023	1.224.525	0,12%	163,80	162,80	167,00	164,10
01/05/2023	930.309	0,34%	163,60	161,80	164,90	163,90
28/04/2023	930.309	0,34%	163,60	161,80	164,90	163,90
27/04/2023	1.177.586	-2,22%	167,20	163,15	167,40	163,35
26/04/2023	1.710.405	1,46%	164,025	162,60	167,70	167,05
25/04/2023	1.090.665	-0,12%	163,55	161,45	165,975	164,65
24/04/2023	688.724	0,80%	161,45	161,45	165,10	164,85
21/04/2023	1.853.930	0,96%	162,25	160,40	164,20	163,55
20/04/2023	772.410	-2,03%	163,90	162,00	165,30	162,00
19/04/2023	1.198.826	-2,48%	169,30	165,30	169,75	165,35
18/04/2023	982.651	0,47%	168,80	168,25	170,20	169,55
17/04/2023	708.789	0,96%	168,25	167,40	169,65	168,75
14/04/2023	966.258	0,69%	166,20	165,975	168,50	167,15
13/04/2023	875.781	0,30%	165,35	164,95	167,50	166,00
12/04/2023	786.563	-0,39%	165,50	164,20	166,50	165,50
11/04/2023	1.011.242	2,82%	164,55	164,55	167,25	166,15
10/04/2023	1.030.530	-0,49%	162,25	161,40	164,05	161,60
06/04/2023	1.030.530	-0,49%	162,25	161,40	164,05	161,60
05/04/2023	1.111.955	-0,58%	163,60	161,95	164,45	162,40
04/04/2023	1.074.260	-1,18%	166,80	163,00	167,20	163,35
03/04/2023	792.998	-1,02%	167,45	165,10	168,30	165,30
31/03/2023	980.623	0,51%	165,85	165,85	168,40	167,00
30/03/2023	1.488.027	4,17%	160,30	160,30	166,55	166,15
29/03/2023	911.700	0,85%	158,20	154,45	159,625	159,50
28/03/2023	1.534.415	1,57%	158,55	155,85	160,00	158,15
27/03/2023	1.159.777	1,77%	155,225	153,60	156,20	155,70
24/03/2023	1.956.373	-2,70%	155,65	150,60	155,75	153,00
23/03/2023	1.476.884	2,24%	156,45	153,825	158,70	157,25
22/03/2023	3.023.450	3,60%	154,10	153,00	155,05	153,80
21/03/2023	1.845.750	3,25%	145,70	145,65	149,20	148,45
20/03/2023	1.406.560	2,62%	140,05	136,25	145,00	143,775
17/03/2023	1.516.731	-4,37%	147,90	140,10	149,45	140,10
16/03/2023	1.285.289	0,93%	148,85	145,30	149,25	146,50
15/03/2023	2.319.068	-6,39%	153,55	144,75	153,85	145,15
14/03/2023	721.690	1,41%	151,70	150,15	156,10	155,05
13/03/2023	1.686.596	-2,89%	158,20	150,40	158,20	152,90
10/03/2023	1.107.305	-1,75%	156,65	155,45	158,15	157,45
09/03/2023	520.467	0,06%	159,10	158,30	160,75	160,25
08/03/2023	891.315	0,19%	159,10	157,40	160,40	160,15
07/03/2023	1.349.183	-0,53%	160,45	159,60	162,95	159,85
06/03/2023	1.463.547	0,16%	160,70	159,775	162,35	160,70
03/03/2023	854.873	1,20%	159,25	158,55	161,50	160,45
02/03/2023	1.254.035	0,22%	157,40	157,40	159,25	158,55
01/03/2023	1.143.533	-1,53%	159,80	157,50	159,85	158,20
28/02/2023	1.963.353	1,66%	156,25	154,55	161,20	160,65
27/02/2023	1.053.118	2,98%	154,10	153,45	158,60	158,025
24/02/2023	1.079.643	0,39%	153,55	152,00	153,90	153,45
23/02/2023	968.115	1,60%	151,95	151,45	154,30	152,85
22/02/2023	1.087.273	-1,60%	150,95	147,95	151,125	150,45
21/02/2023	994.627	1,93%	151,15	150,05	153,15	152,90
20/02/2023	957.620	-0,89%	151,60	148,175	151,60	150,00
17/02/2023	1.046.216	-1,59%	154,50	150,95	154,50	151,35
16/02/2023	1.624.934	0,59%	154,70	152,80	155,75	153,80
15/02/2023	2.016.934	-0,46%	153,60	150,25	154,45	152,90
14/02/2023	1.328.606	0,26%	153,90	152,00	155,30	153,60
13/02/2023	1.259.693	-0,07%	153,65	152,70	154,35	153,20
10/02/2023	1.676.150	-3,31%	157,25	152,65	158,05	153,30
09/02/2023	799.990	0,16%	160,15	157,70	160,15	158,55
08/02/2023	1.156.310	-0,02%	160,15	158,25	161,60	158,30
07/02/2023	1.347.609	-0,21%	159,60	156,75	160,75	158,325
06/02/2023	1.589.828	-2,40%	161,00	157,75	161,25	158,65
03/02/2023	2.743.246	0,50%	164,05	161,05	166,45	162,55
02/02/2023	3.834.072	7,40%	152,35	152,30	162,05	161,75
01/02/2023	1.448.971	3,33%	146,075	146,00	150,95	150,60
31/01/2023	1.312.547	-0,75%	146,85	144,10	147,525	145,75
30/01/2023	1.073.773	0,93%	145,15	144,00	147,35	146,85
27/01/2023	1.224.827	0,17%	146,25	145,05	147,35	145,50
26/01/2023	1.919.606	0,55%	145,60	143,85	146,30	145,25
25/01/2023	2.092.142	-1,84%	147,20	144,20	148,50	144,45
24/01/2023	1.388.369	-0,99%	149,50	146,80	150,05	147,15
23/01/2023	1.157.853	-1,57%	149,95	147,20	152,55	148,625
20/01/2023	1.987.011	0,90%	150,30	148,35	151,00	151,00
19/01/2023	1.957.371	-1,16%	151,50	147,70	151,90	149,65
18/01/2023	2.565.037	-0,13%	151,20	149,60	152,60	151,40
17/01/2023	3.589.865	0,76%	148,65	146,50	152,45	151,60
16/01/2023	2.932.117	2,68%	147,20	146,15	150,70	150,45
13/01/2023	2.367.689	0,81%	147,20	145,05	150,35	146,525
12/01/2023	5.412.239	1,89%	141,45	137,95	145,35	145,35
11/01/2023	2.615.111	1,03%	141,80	141,70	146,35	142,65
10/01/2023	2.744.183	-0,04%	139,95	139,95	142,20	141,20
09/01/2023	1.993.486	3,22%	138,375	137,875	141,45	141,25
06/01/2023	1.303.602	0,04%	135,30	133,70	137,00	136,85
05/01/2023	2.120.161	3,68%	133,40	133,40	138,80	136,80
04/01/2023	1.717.015	4,35%	127,65	127,20	132,55	131,95
03/01/2023	1.363.276	2,18%	124,95	124,50	128,10	126,45
02/01/2023	326.774	-0,44%	123,70	123,275	125,30	123,75
30/12/2022	326.774	-0,44%	123,70	123,275	125,30	123,75
29/12/2022	1.061.117	1,06%	121,25	121,05	124,80	124,30
28/12/2022	766.404	0,00%	122,55	121,75	123,625	123,00
27/12/2022	343.216	2,59%	120,625	120,475	123,25	123,00
23/12/2022	343.216	2,59%	120,625	120,475	123,25	123,00
22/12/2022	1.087.270	-1,88%	123,30	119,45	124,20	119,90
21/12/2022	722.291	1,20%	122,10	121,85	123,30	122,20
20/12/2022	1.150.528	0,71%	118,425	118,425	121,70	120,75
19/12/2022	598.221	0,38%	117,60	116,85	120,90	119,90
16/12/2022	1.239.497	-0,17%	119,60	117,80	120,45	119,45
15/12/2022	1.375.965	-1,68%	120,80	119,40	121,425	119,65
14/12/2022	401.667	-1,18%	121,65	120,40	122,45	121,70
13/12/2022	1.565.132	3,05%	119,00	118,00	128,35	123,15