Marks & Spencer Group PLC (MA6.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:25PM CEST
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 4.4180 | 4.4400 | 4.4180 | 4.4400 | 4.4400 | - |
| 03 oct 2024 | 4.3980 | 4.4280 | 4.3980 | 4.4280 | 4.4280 | - |
| 02 oct 2024 | 4.5280 | 4.5280 | 4.4200 | 4.4200 | 4.4200 | - |
| 01 oct 2024 | 4.5080 | 4.5220 | 4.5080 | 4.5220 | 4.5220 | - |
| 30 sept 2024 | 4.4960 | 4.5000 | 4.4960 | 4.5000 | 4.5000 | - |
| 27 sept 2024 | 4.4940 | 4.5040 | 4.4940 | 4.5040 | 4.5040 | - |
| 26 sept 2024 | 4.5180 | 4.5180 | 4.4920 | 4.4920 | 4.4920 | - |
| 25 sept 2024 | 4.4680 | 4.4840 | 4.4680 | 4.4840 | 4.4840 | - |
| 24 sept 2024 | 4.5240 | 4.5240 | 4.5060 | 4.5060 | 4.5060 | - |
| 23 sept 2024 | 4.3960 | 4.4920 | 4.3960 | 4.4920 | 4.4920 | - |
| 20 sept 2024 | 4.3640 | 4.3860 | 4.3640 | 4.3860 | 4.3860 | - |
| 19 sept 2024 | 4.3480 | 4.4060 | 4.3480 | 4.4060 | 4.4060 | - |
| 18 sept 2024 | 4.3640 | 4.3640 | 4.3580 | 4.3580 | 4.3580 | - |
| 17 sept 2024 | 4.3040 | 4.3880 | 4.3040 | 4.3880 | 4.3880 | - |
| 16 sept 2024 | 4.1400 | 4.2920 | 4.1400 | 4.2920 | 4.2920 | - |
| 13 sept 2024 | 4.1720 | 4.1720 | 4.1500 | 4.1500 | 4.1500 | - |
| 12 sept 2024 | 4.2040 | 4.2040 | 4.1760 | 4.1760 | 4.1760 | - |
| 11 sept 2024 | 4.2020 | 4.2020 | 4.1560 | 4.1560 | 4.1560 | - |
| 10 sept 2024 | 4.1620 | 4.2060 | 4.1620 | 4.2060 | 4.2060 | - |
| 09 sept 2024 | 4.0800 | 4.1580 | 4.0800 | 4.1580 | 4.1580 | - |
| 06 sept 2024 | 4.0800 | 4.0880 | 4.0800 | 4.0880 | 4.0880 | - |
| 05 sept 2024 | 4.0780 | 4.0940 | 4.0780 | 4.0940 | 4.0940 | - |
| 04 sept 2024 | 4.0480 | 4.0860 | 4.0480 | 4.0860 | 4.0860 | - |
| 03 sept 2024 | 4.0180 | 4.0680 | 4.0180 | 4.0680 | 4.0680 | - |
| 02 sept 2024 | 4.0500 | 4.0500 | 4.0200 | 4.0200 | 4.0200 | - |
| 30 ago 2024 | 4.0480 | 4.0580 | 4.0480 | 4.0580 | 4.0580 | - |
| 29 ago 2024 | 4.0180 | 4.0420 | 4.0180 | 4.0420 | 4.0420 | - |
| 28 ago 2024 | 3.9980 | 4.0160 | 3.9980 | 4.0160 | 4.0160 | - |
| 27 ago 2024 | 3.9780 | 3.9900 | 3.9780 | 3.9900 | 3.9900 | - |
| 26 ago 2024 | 3.9760 | 3.9780 | 3.9760 | 3.9780 | 3.9780 | - |
| 23 ago 2024 | 3.9120 | 3.9740 | 3.9120 | 3.9740 | 3.9740 | - |
| 22 ago 2024 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | - |
| 21 ago 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 20 ago 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 19 ago 2024 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | - |
| 16 ago 2024 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | - |
| 15 ago 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 14 ago 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
| 13 ago 2024 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | - |
| 12 ago 2024 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | - |
| 09 ago 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 08 ago 2024 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | - |
| 07 ago 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 06 ago 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| 05 ago 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | - |
| 02 ago 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | - |
| 01 ago 2024 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | - |
| 31 jul 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| 30 jul 2024 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | - |
| 29 jul 2024 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | - |
| 26 jul 2024 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | - |
| 25 jul 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 24 jul 2024 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | - |
| 23 jul 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | - |
| 22 jul 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 19 jul 2024 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | - |
| 18 jul 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | - |
| 17 jul 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | - |
| 16 jul 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | - |
| 15 jul 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
| 12 jul 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
| 11 jul 2024 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | - |
| 10 jul 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| 09 jul 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
| 08 jul 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 05 jul 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| 04 jul 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| 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 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 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 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
| 19 jun 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | - |
| 18 jun 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 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 | 3.6480 | 3.6480 | 3.5580 | 3.5580 | 3.5580 | 6,301 |
| 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 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 03 jun 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
| 31 may 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| 30 may 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 30 may 2024 | 0.02 Dividendo | |||||
| 29 may 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5160 | - |
| 28 may 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.4901 | - |
| 27 may 2024 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.4842 | - |
| 24 may 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.3987 | - |
| 23 may 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3490 | - |
| 22 may 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1620 | - |
| 21 may 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2078 | - |
| *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.