Italia markets close in 4 hours 8 minutes
FTSE MIB
33.799,66 +63,26 (+0,19%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,19 +0,24 (+0,30%) Bitcoin EUR
54.988,14 +731,56 (+1,35%)
Marks & Spencer Group PLC (MA6.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:34PM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 3,0220 | 3,0240 | 3,0100 | 3,0220 | 3,0220 | 150 |
| 02 mag 2024 | 2,9760 | 3,0160 | 2,9760 | 3,0160 | 3,0160 | - |
| 30 apr 2024 | 3,0640 | 3,0660 | 3,0200 | 3,0200 | 3,0200 | - |
| 29 apr 2024 | 3,0960 | 3,1240 | 3,0660 | 3,0680 | 3,0680 | - |
| 26 apr 2024 | 3,0860 | 3,0860 | 3,0540 | 3,0820 | 3,0820 | - |
| 25 apr 2024 | 3,0160 | 3,0660 | 2,9940 | 3,0620 | 3,0620 | - |
| 24 apr 2024 | 3,0820 | 3,0820 | 3,0060 | 3,0260 | 3,0260 | - |
| 23 apr 2024 | 3,0040 | 3,0840 | 3,0040 | 3,0680 | 3,0680 | - |
| 22 apr 2024 | 2,8940 | 3,0000 | 2,8940 | 2,9960 | 2,9960 | - |
| 19 apr 2024 | 2,9040 | 2,9080 | 2,8680 | 2,8740 | 2,8740 | - |
| 18 apr 2024 | 2,9360 | 2,9420 | 2,9180 | 2,9340 | 2,9340 | - |
| 17 apr 2024 | 2,9120 | 2,9400 | 2,8800 | 2,9160 | 2,9160 | - |
| 16 apr 2024 | 2,9840 | 2,9840 | 2,9060 | 2,9300 | 2,9300 | - |
| 15 apr 2024 | 3,0300 | 3,0300 | 2,9880 | 3,0040 | 3,0040 | - |
| 12 apr 2024 | 3,0840 | 3,0840 | 3,0060 | 3,0060 | 3,0060 | - |
| 11 apr 2024 | 3,0360 | 3,0960 | 3,0060 | 3,0780 | 3,0780 | - |
| 10 apr 2024 | 3,0200 | 3,0480 | 2,9880 | 2,9920 | 2,9920 | - |
| 09 apr 2024 | 3,0020 | 3,0080 | 2,9700 | 3,0060 | 3,0060 | - |
| 08 apr 2024 | 3,0560 | 3,0560 | 2,9900 | 3,0100 | 3,0100 | - |
| 05 apr 2024 | 3,0860 | 3,0860 | 3,0340 | 3,0600 | 3,0600 | - |
| 04 apr 2024 | 3,1280 | 3,1400 | 3,0840 | 3,0840 | 3,0840 | - |
| 03 apr 2024 | 3,0820 | 3,1340 | 3,0820 | 3,1260 | 3,1260 | - |
| 02 apr 2024 | 3,1120 | 3,1400 | 3,0780 | 3,0920 | 3,0920 | - |
| 28 mar 2024 | 3,1200 | 3,1300 | 3,1060 | 3,1150 | 3,1150 | - |
| 27 mar 2024 | 3,0850 | 3,1410 | 3,0740 | 3,1200 | 3,1200 | - |
| 26 mar 2024 | 2,9650 | 3,1060 | 2,9650 | 3,0870 | 3,0870 | - |
| 25 mar 2024 | 2,9500 | 2,9650 | 2,9300 | 2,9620 | 2,9620 | - |
| 22 mar 2024 | 2,9150 | 2,9540 | 2,9150 | 2,9490 | 2,9490 | - |
| 21 mar 2024 | 2,8760 | 2,9500 | 2,8760 | 2,9220 | 2,9220 | - |
| 20 mar 2024 | 2,8540 | 2,8740 | 2,8360 | 2,8670 | 2,8670 | - |
| 19 mar 2024 | 2,8740 | 2,8740 | 2,8510 | 2,8530 | 2,8530 | - |
| 18 mar 2024 | 2,9050 | 2,9050 | 2,8650 | 2,8750 | 2,8750 | - |
| 15 mar 2024 | 2,8900 | 2,9270 | 2,8750 | 2,9010 | 2,9010 | - |
| 14 mar 2024 | 2,9090 | 2,9290 | 2,8830 | 2,8900 | 2,8900 | - |
| 13 mar 2024 | 2,9550 | 2,9550 | 2,9070 | 2,9070 | 2,9070 | - |
| 12 mar 2024 | 2,9340 | 2,9680 | 2,9180 | 2,9460 | 2,9460 | - |
| 11 mar 2024 | 2,8950 | 2,9460 | 2,8950 | 2,9240 | 2,9240 | - |
| 08 mar 2024 | 2,8790 | 2,8790 | 2,8320 | 2,8730 | 2,8730 | - |
| 07 mar 2024 | 2,7840 | 2,8830 | 2,7810 | 2,8820 | 2,8820 | - |
| 06 mar 2024 | 2,7900 | 2,8790 | 2,7900 | 2,8380 | 2,8380 | - |
| 05 mar 2024 | 2,7190 | 2,8470 | 2,7190 | 2,7850 | 2,7850 | - |
| 04 mar 2024 | 2,7700 | 2,7700 | 2,7080 | 2,7100 | 2,7100 | - |
| 01 mar 2024 | 2,7970 | 2,7970 | 2,7500 | 2,7700 | 2,7700 | - |
| 29 feb 2024 | 2,8370 | 2,8570 | 2,7830 | 2,7890 | 2,7890 | - |
| 28 feb 2024 | 2,8300 | 2,8570 | 2,8140 | 2,8310 | 2,8310 | - |
| 27 feb 2024 | 2,8140 | 2,8510 | 2,8140 | 2,8300 | 2,8300 | - |
| 26 feb 2024 | 2,7730 | 2,8520 | 2,7730 | 2,8170 | 2,8170 | - |
| 23 feb 2024 | 2,8360 | 2,8510 | 2,7820 | 2,7820 | 2,7820 | - |
| 22 feb 2024 | 2,8810 | 2,8810 | 2,8240 | 2,8350 | 2,8350 | - |
| 21 feb 2024 | 2,8640 | 2,8680 | 2,8230 | 2,8680 | 2,8680 | - |
| 20 feb 2024 | 2,7960 | 2,8750 | 2,7960 | 2,8590 | 2,8590 | - |
| 19 feb 2024 | 2,7730 | 2,8120 | 2,7730 | 2,8020 | 2,8020 | - |
| 16 feb 2024 | 2,7080 | 2,7800 | 2,7080 | 2,7720 | 2,7720 | - |
| 15 feb 2024 | 2,7870 | 2,7870 | 2,7000 | 2,7000 | 2,7000 | - |
| 14 feb 2024 | 2,7540 | 2,8090 | 2,7540 | 2,7740 | 2,7740 | - |
| 13 feb 2024 | 2,8280 | 2,8280 | 2,7500 | 2,7500 | 2,7500 | - |
| 12 feb 2024 | 2,7420 | 2,8350 | 2,7420 | 2,8270 | 2,8270 | - |
| 09 feb 2024 | 2,7800 | 2,8140 | 2,7800 | 2,7870 | 2,7870 | - |
| 08 feb 2024 | 2,8630 | 2,8630 | 2,7810 | 2,7820 | 2,7820 | - |
| 07 feb 2024 | 2,8840 | 2,8840 | 2,8600 | 2,8650 | 2,8650 | - |
| 06 feb 2024 | 2,8420 | 2,8870 | 2,8420 | 2,8870 | 2,8870 | - |
| 05 feb 2024 | 2,8500 | 2,8840 | 2,8250 | 2,8340 | 2,8340 | - |
| 02 feb 2024 | 2,8490 | 2,8880 | 2,8490 | 2,8570 | 2,8570 | - |
| 01 feb 2024 | 2,9090 | 2,9090 | 2,8280 | 2,8400 | 2,8400 | - |
| 31 gen 2024 | 2,9750 | 2,9750 | 2,9210 | 2,9210 | 2,9210 | - |
| 30 gen 2024 | 3,0080 | 3,0090 | 2,9620 | 2,9650 | 2,9650 | - |
| 29 gen 2024 | 3,0020 | 3,0310 | 3,0020 | 3,0040 | 3,0040 | - |
| 26 gen 2024 | 3,0730 | 3,0730 | 3,0150 | 3,0260 | 3,0260 | - |
| 25 gen 2024 | 2,9970 | 3,0830 | 2,9970 | 3,0830 | 3,0830 | - |
| 24 gen 2024 | 2,9670 | 3,0030 | 2,9430 | 2,9810 | 2,9810 | - |
| 23 gen 2024 | 2,9590 | 2,9590 | 2,9290 | 2,9500 | 2,9500 | - |
| 22 gen 2024 | 3,0070 | 3,0070 | 2,9330 | 2,9440 | 2,9440 | - |
| 19 gen 2024 | 2,9790 | 2,9790 | 2,9140 | 2,9450 | 2,9450 | - |
| 18 gen 2024 | 2,9740 | 2,9800 | 2,9420 | 2,9760 | 2,9760 | - |
| 17 gen 2024 | 2,9790 | 3,0160 | 2,9600 | 2,9690 | 2,9690 | - |
| 16 gen 2024 | 2,9980 | 3,0570 | 2,9980 | 3,0020 | 3,0020 | - |
| 15 gen 2024 | 3,0350 | 3,0580 | 3,0150 | 3,0160 | 3,0160 | - |
| 12 gen 2024 | 3,1110 | 3,1140 | 3,0440 | 3,0760 | 3,0760 | - |
| 11 gen 2024 | 3,3040 | 3,3040 | 3,0760 | 3,0920 | 3,0920 | - |
| 10 gen 2024 | 3,3320 | 3,3620 | 3,2870 | 3,3620 | 3,3620 | - |
| 09 gen 2024 | 3,4390 | 3,4390 | 3,3350 | 3,3400 | 3,3400 | - |
| 08 gen 2024 | 3,3140 | 3,4390 | 3,3060 | 3,4390 | 3,4390 | - |
| 05 gen 2024 | 3,3190 | 3,3200 | 3,2720 | 3,3120 | 3,3120 | - |
| 04 gen 2024 | 3,3210 | 3,3210 | 3,2510 | 3,3040 | 3,3040 | - |
| 03 gen 2024 | 3,1980 | 3,3220 | 3,1980 | 3,3140 | 3,3140 | - |
| 02 gen 2024 | 3,1940 | 3,2530 | 3,1940 | 3,1950 | 3,1950 | - |
| 29 dic 2023 | 3,1850 | 3,1850 | 3,1500 | 3,1550 | 3,1550 | - |
| 28 dic 2023 | 3,1800 | 3,1820 | 3,1440 | 3,1710 | 3,1710 | - |
| 27 dic 2023 | 3,1260 | 3,1670 | 3,1260 | 3,1630 | 3,1630 | - |
| 22 dic 2023 | 3,0760 | 3,1570 | 3,0760 | 3,1250 | 3,1250 | - |
| 21 dic 2023 | 3,1470 | 3,1470 | 3,0890 | 3,0890 | 3,0890 | - |
| 20 dic 2023 | 3,0910 | 3,1780 | 3,0910 | 3,1500 | 3,1500 | 150 |
| 19 dic 2023 | 3,0570 | 3,1030 | 3,0500 | 3,0990 | 3,0990 | 2.000 |
| 18 dic 2023 | 3,0830 | 3,0830 | 3,0440 | 3,0520 | 3,0520 | - |
| 15 dic 2023 | 3,1430 | 3,1430 | 3,0650 | 3,0910 | 3,0910 | - |
| 14 dic 2023 | 3,1290 | 3,1350 | 3,0960 | 3,1350 | 3,1350 | - |
| 13 dic 2023 | 3,1260 | 3,1260 | 3,0960 | 3,1250 | 3,1250 | - |
| 12 dic 2023 | 3,1180 | 3,1300 | 3,0800 | 3,0910 | 3,0910 | - |
| 11 dic 2023 | 3,0580 | 3,1230 | 3,0510 | 3,1230 | 3,1230 | - |
| 08 dic 2023 | 3,0040 | 3,0730 | 3,0040 | 3,0370 | 3,0370 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.