Marks & Spencer Group PLC (MKS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	2.002.160	-2,65%	122,05	117,75	122,475	119,50
09/12/2022	753.501	0,37%	122,95	121,125	123,85	122,75
08/12/2022	1.479.071	-0,16%	122,25	119,85	123,75	122,30
07/12/2022	1.143.260	0,25%	122,45	121,95	123,70	122,50
06/12/2022	1.173.775	-0,61%	122,00	120,60	122,35	122,20
05/12/2022	2.171.207	-0,41%	123,10	122,55	124,80	122,95
02/12/2022	1.286.591	0,82%	123,25	120,95	124,30	123,45
01/12/2022	2.254.230	1,87%	122,60	121,60	124,55	122,45
30/11/2022	3.337.763	-1,84%	123,35	118,40	123,55	120,20
29/11/2022	1.548.186	-1,29%	124,625	122,35	125,70	122,45
28/11/2022	1.241.268	-1,27%	122,40	121,45	125,40	124,05
25/11/2022	814.436	-1,49%	126,50	124,275	127,10	125,65
24/11/2022	980.832	1,59%	126,025	124,95	128,30	127,55
23/11/2022	1.044.086	1,50%	123,70	121,80	126,00	125,55
22/11/2022	2.051.326	3,60%	120,55	120,00	124,725	123,70
21/11/2022	2.301.783	-3,24%	123,00	119,225	123,05	119,40
18/11/2022	1.843.021	2,07%	121,975	120,40	124,80	123,40
17/11/2022	2.343.039	1,98%	120,50	117,80	122,35	120,90
16/11/2022	2.438.898	-5,08%	125,825	117,10	125,825	118,55
15/11/2022	2.273.354	0,00%	125,825	122,95	126,60	124,90
14/11/2022	2.376.334	-0,40%	123,65	120,00	125,30	124,90
11/11/2022	3.811.945	4,33%	121,85	120,00	126,15	125,40
10/11/2022	3.312.181	5,67%	112,10	108,00	120,35	120,20
09/11/2022	3.139.092	-3,23%	116,70	108,90	119,70	113,75
08/11/2022	1.595.904	2,04%	115,05	114,35	117,65	117,55
07/11/2022	2.052.059	2,13%	112,25	111,45	117,85	115,20
04/11/2022	1.209.085	2,97%	110,35	109,75	113,60	112,80
03/11/2022	1.202.240	-1,26%	109,75	107,85	111,50	109,55
02/11/2022	1.348.757	-0,09%	111,825	109,45	112,325	110,95
01/11/2022	2.334.541	5,51%	106,70	106,70	112,45	111,05
31/10/2022	816.683	1,01%	104,10	103,80	106,45	105,25
28/10/2022	1.540.047	-4,01%	104,45	104,05	107,20	104,20
27/10/2022	1.192.327	0,05%	107,60	107,40	110,75	108,55
26/10/2022	1.410.048	2,41%	104,45	104,45	109,15	108,50
25/10/2022	1.782.203	3,67%	102,75	101,90	106,20	105,95
24/10/2022	1.751.879	0,84%	103,725	100,725	104,90	102,20
21/10/2022	1.659.804	-1,98%	103,20	98,90	103,20	101,35
20/10/2022	2.103.637	1,72%	102,00	99,42	105,00	103,40
19/10/2022	2.099.478	-1,55%	102,95	100,40	103,30	101,65
18/10/2022	2.556.975	-0,29%	105,25	102,65	105,65	103,25
17/10/2022	2.026.444	4,20%	99,66	98,84	104,05	103,55
14/10/2022	2.388.824	1,45%	101,05	98,82	102,70	99,38
13/10/2022	4.179.010	5,49%	92,48	91,76	99,92	97,96
12/10/2022	1.525.487	-5,48%	97,02	91,80	97,02	92,86
11/10/2022	1.509.840	2,21%	95,38	95,38	99,10	98,24
10/10/2022	1.676.760	2,71%	93,46	93,14	97,58	96,12
07/10/2022	2.314.744	-2,26%	96,32	93,50	97,10	93,58
06/10/2022	1.961.235	-1,28%	97,78	95,35	99,68	95,74
05/10/2022	1.412.037	-5,02%	101,75	95,92	102,90	96,98
04/10/2022	2.641.944	2,63%	100,45	100,45	103,825	102,10
03/10/2022	2.624.828	1,12%	97,92	95,69	99,88	99,48
30/09/2022	2.019.899	3,12%	96,38	95,72	100,10	98,38
29/09/2022	3.648.315	-7,92%	102,10	93,85	102,15	95,40
28/09/2022	4.405.932	1,22%	101,025	98,08	104,75	103,60
27/09/2022	3.393.917	-0,29%	103,625	102,10	106,80	102,35
26/09/2022	4.591.328	-3,52%	103,00	100,35	105,85	102,65
23/09/2022	2.687.511	-3,45%	110,80	106,25	113,10	106,40
22/09/2022	2.168.396	-0,68%	110,15	109,60	112,30	110,20
21/09/2022	2.341.433	-0,85%	111,00	110,25	112,60	110,95
20/09/2022	1.645.376	-2,53%	114,80	110,75	115,50	111,90
19/09/2022	1.591.042	-0,91%	114,25	113,15	116,25	114,80
16/09/2022	1.591.042	-0,91%	114,25	113,15	116,25	114,80
15/09/2022	1.545.717	-4,14%	119,30	115,35	122,25	115,85
14/09/2022	2.414.299	-1,21%	120,65	117,35	123,65	120,85
13/09/2022	2.450.443	-3,15%	124,70	120,60	125,35	122,325
12/09/2022	1.891.429	6,76%	118,15	117,90	126,85	126,30
09/09/2022	1.874.525	0,90%	117,40	117,00	120,875	118,30
08/09/2022	2.522.028	-4,29%	121,40	115,30	121,40	117,25
07/09/2022	1.977.471	-5,41%	127,15	119,30	127,80	122,50
06/09/2022	2.695.524	4,65%	124,45	124,45	134,20	129,50
05/09/2022	2.364.045	2,66%	119,20	117,45	124,15	123,75
02/09/2022	1.170.392	-0,74%	122,50	117,25	122,50	120,55
01/09/2022	2.769.356	-0,08%	120,80	118,95	122,70	121,45
31/08/2022	874.582	-0,53%	122,70	120,60	123,10	121,55
30/08/2022	1.044.139	1,75%	119,675	118,475	124,55	122,20
29/08/2022	1.222.247	-1,15%	122,20	119,30	124,70	120,10
26/08/2022	1.222.247	-1,15%	122,20	119,30	124,70	120,10
25/08/2022	1.248.902	-4,41%	127,80	121,30	127,95	121,50
24/08/2022	1.342.078	-1,59%	129,10	125,00	129,675	127,10
23/08/2022	837.949	0,16%	129,50	128,15	131,05	129,15
22/08/2022	1.004.604	-2,09%	131,00	128,30	132,45	128,95
19/08/2022	681.504	-1,16%	132,05	130,85	133,50	131,70
18/08/2022	664.467	-1,04%	134,90	132,875	135,15	133,25
17/08/2022	746.269	-2,00%	137,95	134,10	139,05	134,65
16/08/2022	1.414.954	1,85%	135,875	134,875	137,40	137,40
15/08/2022	928.428	-0,70%	136,75	134,60	137,15	134,90
12/08/2022	920.664	-0,44%	136,55	134,60	137,60	135,85
11/08/2022	985.251	-4,11%	143,50	135,75	144,10	136,45
10/08/2022	702.641	2,71%	138,60	137,40	143,15	142,30
09/08/2022	562.127	-0,14%	138,85	137,80	139,70	138,55
08/08/2022	586.146	2,29%	135,85	134,55	139,40	138,75
05/08/2022	470.541	-2,27%	139,25	135,45	139,75	135,65
04/08/2022	1.209.675	1,13%	136,125	136,125	142,40	138,80
03/08/2022	1.231.464	-1,29%	137,35	135,425	138,15	137,25
02/08/2022	799.907	-0,96%	141,25	138,60	142,00	139,05
01/08/2022	1.464.726	-0,60%	141,60	140,10	142,15	140,40
29/07/2022	951.734	1,15%	140,20	140,05	142,50	141,25
28/07/2022	711.516	0,87%	139,45	139,00	142,10	139,65
27/07/2022	1.050.785	1,58%	136,65	136,15	140,20	138,45
26/07/2022	1.437.978	-6,26%	143,30	135,35	143,45	136,30