Marks & Spencer Group PLC (MA6.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:01AM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 2,000 |
| 03 jul 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 02 jul 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| 01 jul 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
| 28 jun 2024 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | - |
| 27 jun 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| 26 jun 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 25 jun 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 24 jun 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 21 jun 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 20 jun 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| 19 jun 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
| 18 jun 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 17 jun 2024 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | - |
| 14 jun 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| 13 jun 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| 12 jun 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
| 11 jun 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| 10 jun 2024 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| 07 jun 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| 06 jun 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
| 05 jun 2024 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | - |
| 04 jun 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| 03 jun 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
| 31 may 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| 30 may 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| 30 may 2024 | 0.02 Dividendo | |||||
| 29 may 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5620 | - |
| 28 may 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.4904 | - |
| 27 may 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.4864 | - |
| 24 may 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4287 | - |
| 23 may 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4069 | - |
| 22 may 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1642 | - |
| 21 may 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2080 | - |
| 20 may 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2239 | - |
| 17 may 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2020 | - |
| 16 may 2024 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.1961 | - |
| 15 may 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1722 | - |
| 14 may 2024 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 3.1782 | - |
| 13 may 2024 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | 3.1583 | - |
| 10 may 2024 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | 3.1245 | - |
| 09 may 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0648 | - |
| 08 may 2024 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | 3.0210 | - |
| 07 may 2024 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | 3.0011 | - |
| 06 may 2024 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | 2.9952 | - |
| 03 may 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9733 | - |
| 02 may 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9534 | - |
| 30 abr 2024 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | 3.0250 | - |
| 29 abr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0429 | - |
| 26 abr 2024 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | 3.0270 | - |
| 25 abr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9733 | - |
| 24 abr 2024 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | 3.0548 | - |
| 23 abr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9534 | - |
| 22 abr 2024 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | 2.8520 | - |
| 19 abr 2024 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 2.8679 | - |
| 18 abr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8838 | - |
| 17 abr 2024 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | 2.8719 | - |
| 16 abr 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9335 | - |
| 15 abr 2024 | 2.9960 | 2.9960 | 2.9960 | 2.9960 | 2.9793 | - |
| 12 abr 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0330 | - |
| 11 abr 2024 | 2.9860 | 2.9860 | 2.9860 | 2.9860 | 2.9693 | - |
| 10 abr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9733 | - |
| 09 abr 2024 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | 2.9614 | - |
| 08 abr 2024 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 3.0151 | - |
| 05 abr 2024 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | 3.0469 | - |
| 04 abr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0827 | - |
| 03 abr 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0409 | - |
| 02 abr 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0727 | - |
| 28 mar 2024 | 3.0990 | 3.0990 | 3.0990 | 3.0990 | 3.0817 | - |
| 27 mar 2024 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 3.0389 | - |
| 26 mar 2024 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | 2.9544 | - |
| 25 mar 2024 | 2.9170 | 2.9170 | 2.9170 | 2.9170 | 2.9007 | - |
| 22 mar 2024 | 2.8870 | 2.8870 | 2.8870 | 2.8870 | 2.8709 | - |
| 21 mar 2024 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | 2.8202 | - |
| 20 mar 2024 | 2.8370 | 2.8370 | 2.8370 | 2.8370 | 2.8212 | - |
| 19 mar 2024 | 2.8370 | 2.8370 | 2.8370 | 2.8370 | 2.8212 | - |
| 18 mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8639 | - |
| 15 mar 2024 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | 2.8460 | - |
| 14 mar 2024 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.8689 | - |
| 13 mar 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9256 | - |
| 12 mar 2024 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | 2.8818 | - |
| 11 mar 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.8261 | - |
| 08 mar 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 2.8361 | - |
| 07 mar 2024 | 2.7560 | 2.7560 | 2.7560 | 2.7560 | 2.7406 | - |
| 06 mar 2024 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.7595 | - |
| 05 mar 2024 | 2.7870 | 2.7870 | 2.7870 | 2.7870 | 2.7714 | - |
| 04 mar 2024 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | 2.7167 | - |
| 01 mar 2024 | 2.7620 | 2.7620 | 2.7620 | 2.7620 | 2.7466 | - |
| 29 feb 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.7943 | - |
| 28 feb 2024 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | 2.7834 | - |
| 27 feb 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.7724 | - |
| 26 feb 2024 | 2.7440 | 2.7440 | 2.7440 | 2.7440 | 2.7287 | - |
| 23 feb 2024 | 2.8020 | 2.8020 | 2.8020 | 2.8020 | 2.7864 | - |
| 22 feb 2024 | 2.8460 | 2.8460 | 2.8460 | 2.8460 | 2.8301 | - |
| 21 feb 2024 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | 2.8202 | - |
| 20 feb 2024 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 2.7565 | - |
| 19 feb 2024 | 2.7490 | 2.7490 | 2.7490 | 2.7490 | 2.7337 | - |
| 16 feb 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7247 | - |
| 15 feb 2024 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | 2.7615 | - |
| 14 feb 2024 | 2.7330 | 2.7330 | 2.7330 | 2.7330 | 2.7177 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.