Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.560,03 -32,14 (-0,05%)
Marks and Spencer Group plc (MKS.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 04:35PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 246,80 | 250,40 | 243,10 | 245,80 | 245,80 | 4.523.859 |
| 18 apr 2024 | 249,90 | 250,30 | 247,60 | 250,20 | 250,20 | 18.999.912 |
| 17 apr 2024 | 245,40 | 249,81 | 243,80 | 248,10 | 248,10 | 5.977.797 |
| 16 apr 2024 | 251,80 | 252,30 | 245,50 | 247,00 | 247,00 | 7.050.851 |
| 15 apr 2024 | 255,70 | 256,90 | 252,40 | 254,20 | 254,20 | 5.398.367 |
| 12 apr 2024 | 260,10 | 261,67 | 254,90 | 255,40 | 255,40 | 5.136.660 |
| 11 apr 2024 | 262,60 | 264,10 | 254,20 | 258,70 | 258,70 | 10.932.438 |
| 10 apr 2024 | 255,90 | 259,50 | 253,08 | 255,70 | 255,70 | 16.740.281 |
| 09 apr 2024 | 255,60 | 257,20 | 252,70 | 254,80 | 254,80 | 8.261.750 |
| 08 apr 2024 | 260,80 | 261,10 | 253,40 | 256,50 | 256,50 | 8.701.286 |
| 05 apr 2024 | 262,60 | 263,00 | 258,00 | 261,20 | 261,20 | 13.374.767 |
| 04 apr 2024 | 266,70 | 268,20 | 265,90 | 265,90 | 265,90 | 5.224.657 |
| 03 apr 2024 | 261,80 | 267,60 | 261,70 | 266,70 | 266,70 | 18.683.486 |
| 02 apr 2024 | 264,00 | 268,70 | 262,00 | 262,00 | 262,00 | 9.402.656 |
| 28 mar 2024 | 266,40 | 267,50 | 264,00 | 265,10 | 265,10 | 8.895.302 |
| 27 mar 2024 | 263,30 | 268,20 | 261,10 | 265,90 | 265,90 | 8.797.510 |
| 26 mar 2024 | 254,40 | 264,90 | 254,00 | 263,90 | 263,90 | 12.632.679 |
| 25 mar 2024 | 250,00 | 254,10 | 248,40 | 254,10 | 254,10 | 8.903.628 |
| 22 mar 2024 | 250,60 | 253,00 | 248,00 | 250,50 | 250,50 | 8.572.526 |
| 21 mar 2024 | 243,70 | 251,10 | 243,00 | 249,70 | 249,70 | 12.041.774 |
| 20 mar 2024 | 243,20 | 244,20 | 239,70 | 240,80 | 240,80 | 22.754.445 |
| 19 mar 2024 | 242,30 | 244,30 | 241,58 | 243,20 | 243,20 | 10.094.343 |
| 18 mar 2024 | 245,80 | 248,40 | 242,70 | 243,90 | 243,90 | 10.999.676 |
| 15 mar 2024 | 244,40 | 250,10 | 243,20 | 245,90 | 245,90 | 49.191.981 |
| 14 mar 2024 | 247,40 | 249,50 | 244,30 | 244,60 | 244,60 | 7.474.860 |
| 13 mar 2024 | 251,30 | 252,80 | 244,70 | 247,10 | 247,10 | 20.627.713 |
| 12 mar 2024 | 248,10 | 252,90 | 247,00 | 250,80 | 250,80 | 13.485.832 |
| 11 mar 2024 | 246,60 | 250,50 | 245,80 | 246,30 | 246,30 | 19.852.191 |
| 08 mar 2024 | 243,80 | 244,50 | 239,20 | 242,80 | 242,80 | 6.254.868 |
| 07 mar 2024 | 239,60 | 245,80 | 236,20 | 244,30 | 244,30 | 36.676.512 |
| 06 mar 2024 | 239,40 | 244,70 | 238,70 | 240,80 | 240,80 | 10.802.424 |
| 05 mar 2024 | 231,40 | 242,00 | 231,40 | 239,00 | 239,00 | 11.474.678 |
| 04 mar 2024 | 234,00 | 235,00 | 229,60 | 230,20 | 230,20 | 6.317.015 |
| 01 mar 2024 | 238,20 | 239,10 | 233,50 | 234,40 | 234,40 | 28.921.370 |
| 29 feb 2024 | 241,30 | 244,20 | 236,30 | 236,80 | 236,80 | 16.401.382 |
| 28 feb 2024 | 241,70 | 244,30 | 237,79 | 240,70 | 240,70 | 29.947.544 |
| 27 feb 2024 | 240,20 | 242,50 | 239,40 | 239,80 | 239,80 | 12.934.469 |
| 26 feb 2024 | 241,00 | 244,40 | 237,75 | 238,90 | 238,90 | 22.261.886 |
| 23 feb 2024 | 239,50 | 241,70 | 237,10 | 241,00 | 241,00 | 10.539.076 |
| 22 feb 2024 | 244,40 | 244,90 | 239,10 | 239,20 | 239,20 | 5.944.001 |
| 21 feb 2024 | 241,30 | 244,65 | 239,00 | 242,90 | 242,90 | 6.099.800 |
| 20 feb 2024 | 238,60 | 245,05 | 238,10 | 241,90 | 241,90 | 11.064.368 |
| 19 feb 2024 | 236,20 | 239,20 | 235,00 | 238,50 | 238,50 | 5.381.420 |
| 16 feb 2024 | 234,00 | 237,60 | 233,80 | 237,00 | 237,00 | 11.338.307 |
| 15 feb 2024 | 237,10 | 237,90 | 231,70 | 231,70 | 231,70 | 10.717.005 |
| 14 feb 2024 | 234,70 | 237,90 | 234,70 | 234,90 | 234,90 | 5.984.007 |
| 13 feb 2024 | 237,80 | 238,40 | 232,20 | 234,30 | 234,30 | 12.017.964 |
| 12 feb 2024 | 239,30 | 240,70 | 238,50 | 239,30 | 239,30 | 5.101.011 |
| 09 feb 2024 | 237,40 | 238,50 | 235,40 | 237,80 | 237,80 | 11.828.879 |
| 08 feb 2024 | 240,10 | 242,50 | 235,70 | 237,00 | 237,00 | 14.125.860 |
| 07 feb 2024 | 244,90 | 245,60 | 241,00 | 241,00 | 241,00 | 16.825.840 |
| 06 feb 2024 | 240,80 | 245,50 | 240,40 | 245,00 | 245,00 | 7.593.461 |
| 05 feb 2024 | 241,50 | 251,50 | 240,20 | 240,90 | 240,90 | 9.012.470 |
| 02 feb 2024 | 242,50 | 245,10 | 240,90 | 240,90 | 240,90 | 7.416.215 |
| 01 feb 2024 | 245,00 | 247,00 | 241,70 | 241,70 | 241,70 | 6.715.711 |
| 31 gen 2024 | 253,10 | 253,59 | 246,80 | 247,30 | 247,30 | 7.507.933 |
| 30 gen 2024 | 258,00 | 258,48 | 252,20 | 254,70 | 254,70 | 16.340.336 |
| 29 gen 2024 | 256,40 | 256,60 | 254,11 | 255,30 | 255,30 | 5.156.156 |
| 26 gen 2024 | 260,60 | 262,10 | 254,00 | 255,90 | 255,90 | 6.974.232 |
| 25 gen 2024 | 254,40 | 262,90 | 252,90 | 260,40 | 260,40 | 7.895.499 |
| 24 gen 2024 | 251,10 | 255,80 | 248,80 | 255,80 | 255,80 | 6.824.512 |
| 23 gen 2024 | 252,20 | 254,00 | 248,40 | 249,30 | 249,30 | 6.538.329 |
| 22 gen 2024 | 249,40 | 252,80 | 248,70 | 251,20 | 251,20 | 8.127.204 |
| 19 gen 2024 | 254,70 | 255,20 | 248,60 | 250,50 | 250,50 | 13.395.249 |
| 18 gen 2024 | 253,70 | 255,00 | 249,50 | 254,00 | 254,00 | 11.596.010 |
| 17 gen 2024 | 255,60 | 257,50 | 251,70 | 253,50 | 253,50 | 11.963.396 |
| 16 gen 2024 | 258,40 | 262,80 | 257,78 | 259,60 | 259,60 | 15.952.673 |
| 15 gen 2024 | 260,99 | 264,99 | 258,10 | 260,00 | 260,00 | 7.371.868 |
| 12 gen 2024 | 263,90 | 267,50 | 259,50 | 262,00 | 262,00 | 20.379.235 |
| 11 gen 2024 | 270,00 | 271,10 | 260,70 | 263,30 | 263,30 | 25.682.295 |
| 10 gen 2024 | 286,50 | 288,30 | 276,40 | 277,70 | 277,70 | 13.660.464 |
| 09 gen 2024 | 291,00 | 293,20 | 283,42 | 286,30 | 286,30 | 25.638.275 |
| 08 gen 2024 | 283,40 | 290,70 | 280,70 | 290,50 | 290,50 | 6.413.350 |
| 05 gen 2024 | 281,40 | 284,70 | 279,70 | 284,20 | 284,20 | 3.705.115 |
| 04 gen 2024 | 284,00 | 286,00 | 278,40 | 284,00 | 284,00 | 4.929.475 |
| 03 gen 2024 | 275,30 | 282,50 | 275,30 | 282,50 | 282,50 | 20.748.266 |
| 02 gen 2024 | 276,20 | 281,01 | 275,40 | 276,00 | 276,00 | 6.353.464 |
| 29 dic 2023 | 273,10 | 281,00 | 271,40 | 272,40 | 272,40 | 2.228.585 |
| 28 dic 2023 | 273,70 | 274,30 | 271,40 | 272,40 | 272,40 | 3.112.704 |
| 27 dic 2023 | 274,30 | 274,60 | 270,74 | 272,60 | 272,60 | 3.346.049 |
| 22 dic 2023 | 270,50 | 272,30 | 269,00 | 272,00 | 272,00 | 1.906.410 |
| 21 dic 2023 | 270,50 | 273,10 | 268,40 | 270,40 | 270,40 | 3.069.904 |
| 20 dic 2023 | 268,70 | 272,70 | 266,20 | 271,40 | 271,40 | 36.999.742 |
| 19 dic 2023 | 262,40 | 265,00 | 260,00 | 264,50 | 264,50 | 4.100.845 |
| 18 dic 2023 | 260,00 | 263,10 | 254,00 | 261,60 | 261,60 | 3.976.262 |
| 15 dic 2023 | 265,40 | 268,80 | 261,00 | 261,50 | 261,50 | 10.868.714 |
| 14 dic 2023 | 267,00 | 268,70 | 263,00 | 265,30 | 265,30 | 9.159.860 |
| 13 dic 2023 | 264,50 | 266,90 | 264,10 | 264,60 | 264,60 | 7.856.330 |
| 12 dic 2023 | 266,00 | 267,60 | 262,70 | 263,00 | 263,00 | 4.891.371 |
| 11 dic 2023 | 261,60 | 266,80 | 257,37 | 265,00 | 265,00 | 13.368.721 |
| 08 dic 2023 | 258,10 | 263,40 | 255,40 | 260,20 | 260,20 | 6.733.389 |
| 07 dic 2023 | 257,50 | 259,60 | 256,20 | 257,00 | 257,00 | 4.371.919 |
| 06 dic 2023 | 253,40 | 258,30 | 250,30 | 257,80 | 257,80 | 6.708.998 |
| 05 dic 2023 | 254,10 | 255,60 | 251,50 | 251,90 | 251,90 | 5.068.647 |
| 04 dic 2023 | 255,00 | 257,60 | 250,90 | 253,90 | 253,90 | 4.745.722 |
| 01 dic 2023 | 252,80 | 255,00 | 249,14 | 254,40 | 254,40 | 4.124.456 |
| 30 nov 2023 | 253,70 | 255,00 | 251,50 | 251,50 | 251,50 | 11.375.083 |
| 29 nov 2023 | 251,80 | 254,30 | 248,00 | 253,60 | 253,60 | 6.057.092 |
| 28 nov 2023 | 247,80 | 252,10 | 246,40 | 252,10 | 252,10 | 7.963.499 |
| 27 nov 2023 | 248,30 | 249,80 | 246,60 | 249,60 | 249,60 | 4.121.349 |
| *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.