Marks & Spencer Group PLC (MA6.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:31PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3.4300 | 3.4540 | 3.4000 | 3.4000 | 3.4000 | - |
| 27 jun 2024 | 3.4160 | 3.4400 | 3.4160 | 3.4280 | 3.4280 | - |
| 26 jun 2024 | 3.3960 | 3.4240 | 3.3900 | 3.4240 | 3.4240 | - |
| 25 jun 2024 | 3.4480 | 3.4660 | 3.3920 | 3.3920 | 3.3920 | - |
| 24 jun 2024 | 3.5100 | 3.5280 | 3.4820 | 3.4820 | 3.4820 | - |
| 21 jun 2024 | 3.5560 | 3.5680 | 3.5020 | 3.5100 | 3.5100 | 600 |
| 20 jun 2024 | 3.5440 | 3.5620 | 3.5120 | 3.5400 | 3.5400 | 400 |
| 19 jun 2024 | 3.5520 | 3.5600 | 3.5320 | 3.5600 | 3.5600 | - |
| 18 jun 2024 | 3.5020 | 3.5200 | 3.4960 | 3.5200 | 3.5200 | - |
| 17 jun 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| 14 jun 2024 | 3.5100 | 3.5100 | 3.4480 | 3.4640 | 3.4640 | - |
| 13 jun 2024 | 3.5440 | 3.5440 | 3.4900 | 3.5060 | 3.5060 | - |
| 12 jun 2024 | 3.4960 | 3.5540 | 3.4960 | 3.5420 | 3.5420 | - |
| 11 jun 2024 | 3.6200 | 3.6320 | 3.5240 | 3.5240 | 3.5240 | - |
| 10 jun 2024 | 3.5880 | 3.6260 | 3.5880 | 3.6200 | 3.6200 | - |
| 07 jun 2024 | 3.5760 | 3.6140 | 3.5760 | 3.6140 | 3.6140 | - |
| 06 jun 2024 | 3.5260 | 3.5960 | 3.5260 | 3.5960 | 3.5960 | - |
| 05 jun 2024 | 3.6540 | 3.7000 | 3.5960 | 3.5960 | 3.5960 | 400 |
| 04 jun 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| 03 jun 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 31 may 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 30 may 2024 | 3.4760 | 3.5580 | 3.4760 | 3.5400 | 3.5400 | - |
| 30 may 2024 | 0.02 Dividendo | |||||
| 29 may 2024 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.4840 | - |
| 28 may 2024 | 3.4880 | 3.5180 | 3.4880 | 3.5180 | 3.4979 | - |
| 27 may 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4502 | - |
| 24 may 2024 | 3.3680 | 3.4540 | 3.3680 | 3.4540 | 3.4343 | - |
| 23 may 2024 | 3.3400 | 3.4040 | 3.3400 | 3.3800 | 3.3607 | 6,015 |
| 22 may 2024 | 3.1480 | 3.4040 | 3.1480 | 3.4040 | 3.3846 | - |
| 21 may 2024 | 3.1860 | 3.2200 | 3.1860 | 3.2080 | 3.1897 | - |
| 20 may 2024 | 3.1960 | 3.2580 | 3.1960 | 3.2540 | 3.2354 | - |
| 17 may 2024 | 3.1780 | 3.2300 | 3.1780 | 3.2100 | 3.1917 | - |
| 16 may 2024 | 3.1880 | 3.2280 | 3.1880 | 3.2280 | 3.2096 | - |
| 15 may 2024 | 3.1660 | 3.1900 | 3.1600 | 3.1880 | 3.1698 | - |
| 14 may 2024 | 3.1600 | 3.1900 | 3.1600 | 3.1880 | 3.1698 | - |
| 13 may 2024 | 3.1600 | 3.1700 | 3.1440 | 3.1700 | 3.1519 | - |
| 10 may 2024 | 3.1080 | 3.1760 | 3.1080 | 3.1620 | 3.1440 | - |
| 09 may 2024 | 3.0460 | 3.1040 | 3.0460 | 3.1040 | 3.0863 | - |
| 08 may 2024 | 3.0020 | 3.0660 | 3.0020 | 3.0660 | 3.0485 | - |
| 07 may 2024 | 3.0040 | 3.0580 | 3.0040 | 3.0500 | 3.0326 | - |
| 06 may 2024 | 2.9780 | 2.9960 | 2.9780 | 2.9960 | 2.9789 | - |
| 03 may 2024 | 2.9620 | 2.9960 | 2.9600 | 2.9960 | 2.9789 | - |
| 02 may 2024 | 2.8780 | 2.9660 | 2.8780 | 2.9520 | 2.9352 | - |
| 30 abr 2024 | 3.0200 | 3.0220 | 2.9900 | 2.9900 | 2.9729 | - |
| 29 abr 2024 | 3.0360 | 3.0740 | 3.0360 | 3.0480 | 3.0306 | - |
| 26 abr 2024 | 3.0260 | 3.0360 | 3.0120 | 3.0360 | 3.0187 | - |
| 25 abr 2024 | 2.9560 | 3.0140 | 2.9460 | 3.0140 | 2.9968 | - |
| 24 abr 2024 | 3.0200 | 3.0200 | 2.9600 | 2.9660 | 2.9491 | - |
| 23 abr 2024 | 2.9420 | 3.0140 | 2.9420 | 3.0140 | 2.9968 | - |
| 22 abr 2024 | 2.8400 | 2.9220 | 2.8400 | 2.9220 | 2.9053 | - |
| 19 abr 2024 | 2.8400 | 2.8420 | 2.8220 | 2.8400 | 2.8238 | - |
| 18 abr 2024 | 2.8760 | 2.8940 | 2.8740 | 2.8940 | 2.8775 | - |
| 17 abr 2024 | 2.8500 | 2.8800 | 2.8400 | 2.8720 | 2.8556 | - |
| 16 abr 2024 | 2.8920 | 2.9000 | 2.8700 | 2.8900 | 2.8735 | - |
| 15 abr 2024 | 2.9620 | 2.9700 | 2.9360 | 2.9700 | 2.9530 | - |
| 12 abr 2024 | 3.0260 | 3.0340 | 2.9780 | 2.9780 | 2.9610 | - |
| 11 abr 2024 | 2.8840 | 3.0320 | 2.8840 | 3.0140 | 2.9968 | - |
| 10 abr 2024 | 2.9760 | 3.0060 | 2.9400 | 2.9800 | 2.9630 | - |
| 09 abr 2024 | 2.9500 | 2.9720 | 2.9320 | 2.9720 | 2.9550 | - |
| 08 abr 2024 | 2.9980 | 2.9980 | 2.9360 | 2.9400 | 2.9232 | - |
| 05 abr 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0127 | - |
| 04 abr 2024 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 3.0485 | - |
| 03 abr 2024 | 3.0260 | 3.0800 | 3.0260 | 3.0800 | 3.0624 | - |
| 02 abr 2024 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 3.0386 | - |
| 28 mar 2024 | 3.0710 | 3.0900 | 3.0710 | 3.0780 | 3.0604 | - |
| 27 mar 2024 | 3.0190 | 3.0740 | 3.0180 | 3.0740 | 3.0565 | - |
| 26 mar 2024 | 2.9060 | 3.0160 | 2.9060 | 3.0160 | 2.9988 | - |
| 25 mar 2024 | 2.8900 | 2.9090 | 2.8900 | 2.9090 | 2.8924 | - |
| 22 mar 2024 | 2.8540 | 2.9000 | 2.8530 | 2.8750 | 2.8586 | - |
| 21 mar 2024 | 2.8170 | 2.9030 | 2.8160 | 2.8980 | 2.8815 | - |
| 20 mar 2024 | 2.7920 | 2.8340 | 2.7920 | 2.7920 | 2.7761 | - |
| 19 mar 2024 | 2.8160 | 2.8310 | 2.8120 | 2.8140 | 2.7979 | - |
| 18 mar 2024 | 2.8510 | 2.8690 | 2.8260 | 2.8260 | 2.8099 | - |
| 15 mar 2024 | 2.8270 | 2.8900 | 2.8270 | 2.8540 | 2.8377 | - |
| 14 mar 2024 | 2.8600 | 2.8760 | 2.8480 | 2.8480 | 2.8317 | - |
| 13 mar 2024 | 2.8940 | 2.9070 | 2.8570 | 2.8680 | 2.8516 | - |
| 12 mar 2024 | 2.8720 | 2.9250 | 2.8710 | 2.9250 | 2.9083 | - |
| 11 mar 2024 | 2.8340 | 2.8950 | 2.8340 | 2.8880 | 2.8715 | - |
| 08 mar 2024 | 2.8190 | 2.8260 | 2.7970 | 2.8260 | 2.8099 | - |
| 07 mar 2024 | 2.7310 | 2.8480 | 2.7310 | 2.8280 | 2.8119 | - |
| 06 mar 2024 | 2.7390 | 2.8340 | 2.7390 | 2.8340 | 2.8178 | - |
| 05 mar 2024 | 2.6610 | 2.8100 | 2.6610 | 2.7970 | 2.7810 | - |
| 04 mar 2024 | 2.7080 | 2.7100 | 2.6690 | 2.6690 | 2.6538 | - |
| 01 mar 2024 | 2.7360 | 2.7640 | 2.7060 | 2.7060 | 2.6906 | - |
| 29 feb 2024 | 2.7750 | 2.8200 | 2.7700 | 2.7820 | 2.7661 | - |
| 28 feb 2024 | 2.7830 | 2.8150 | 2.7660 | 2.7720 | 2.7562 | - |
| 27 feb 2024 | 2.7540 | 2.8050 | 2.7540 | 2.7970 | 2.7810 | - |
| 26 feb 2024 | 2.7410 | 2.7890 | 2.7410 | 2.7720 | 2.7562 | - |
| 23 feb 2024 | 2.7740 | 2.7900 | 2.7610 | 2.7900 | 2.7741 | - |
| 22 feb 2024 | 2.8210 | 2.8210 | 2.7800 | 2.8090 | 2.7930 | - |
| 21 feb 2024 | 2.8060 | 2.8540 | 2.7930 | 2.8130 | 2.7969 | 500 |
| 20 feb 2024 | 2.7400 | 2.8350 | 2.7400 | 2.8300 | 2.8138 | - |
| 19 feb 2024 | 2.7140 | 2.7570 | 2.7140 | 2.7500 | 2.7343 | - |
| 16 feb 2024 | 2.6450 | 2.7450 | 2.6450 | 2.7350 | 2.7194 | - |
| 15 feb 2024 | 2.7260 | 2.7300 | 2.7020 | 2.7050 | 2.6896 | - |
| 14 feb 2024 | 2.6930 | 2.7650 | 2.6920 | 2.7290 | 2.7134 | - |
| 13 feb 2024 | 2.7680 | 2.7690 | 2.7510 | 2.7520 | 2.7363 | - |
| 12 feb 2024 | 2.7190 | 2.7940 | 2.6890 | 2.7940 | 2.7781 | - |
| 09 feb 2024 | 2.7330 | 2.7610 | 2.7330 | 2.7610 | 2.7452 | 44,400 |
| 08 feb 2024 | 2.8110 | 2.8110 | 2.7650 | 2.7650 | 2.7492 | - |
| *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.