Mercado abrirá em 2 h 29 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,55 +0,72 (+0,89%) OURO
2.321,80 -9,00 (-0,39%) Bitcoin USD
61.277,36 +21,94 (+0,04%)
Marks & Spencer Group PLC (MA6.SG)
Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
A partir de 11:08AM CEST. Mercado aberto.
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de jun. de 2024 | 3,3960 | 3,4020 | 3,3900 | 3,3980 | 3,3980 | - |
| 25 de jun. de 2024 | 3,4480 | 3,4660 | 3,3920 | 3,3920 | 3,3920 | - |
| 24 de jun. de 2024 | 3,5100 | 3,5280 | 3,4820 | 3,4820 | 3,4820 | - |
| 21 de jun. de 2024 | 3,5560 | 3,5680 | 3,5020 | 3,5100 | 3,5100 | 600 |
| 20 de jun. de 2024 | 3,5440 | 3,5620 | 3,5120 | 3,5400 | 3,5400 | 400 |
| 19 de jun. de 2024 | 3,5520 | 3,5600 | 3,5320 | 3,5600 | 3,5600 | - |
| 18 de jun. de 2024 | 3,5020 | 3,5200 | 3,4960 | 3,5200 | 3,5200 | - |
| 17 de jun. de 2024 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | - |
| 14 de jun. de 2024 | 3,5100 | 3,5100 | 3,4480 | 3,4640 | 3,4640 | - |
| 13 de jun. de 2024 | 3,5440 | 3,5440 | 3,4900 | 3,5060 | 3,5060 | - |
| 12 de jun. de 2024 | 3,4960 | 3,5540 | 3,4960 | 3,5420 | 3,5420 | - |
| 11 de jun. de 2024 | 3,6200 | 3,6320 | 3,5240 | 3,5240 | 3,5240 | - |
| 10 de jun. de 2024 | 3,5880 | 3,6260 | 3,5880 | 3,6200 | 3,6200 | - |
| 07 de jun. de 2024 | 3,5760 | 3,6140 | 3,5760 | 3,6140 | 3,6140 | - |
| 06 de jun. de 2024 | 3,5260 | 3,5960 | 3,5260 | 3,5960 | 3,5960 | - |
| 05 de jun. de 2024 | 3,6540 | 3,7000 | 3,5960 | 3,5960 | 3,5960 | 400 |
| 04 de jun. de 2024 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | - |
| 03 de jun. de 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 31 de mai. de 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 30 de mai. de 2024 | 3,4760 | 3,5580 | 3,4760 | 3,5400 | 3,5400 | - |
| 30 de mai. de 2024 | 0.02 Dividendo | |||||
| 29 de mai. de 2024 | 3,5040 | 3,5040 | 3,5040 | 3,5040 | 3,4840 | - |
| 28 de mai. de 2024 | 3,4880 | 3,5180 | 3,4880 | 3,5180 | 3,4979 | - |
| 27 de mai. de 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4502 | - |
| 24 de mai. de 2024 | 3,3680 | 3,4540 | 3,3680 | 3,4540 | 3,4343 | - |
| 23 de mai. de 2024 | 3,3400 | 3,4040 | 3,3400 | 3,3800 | 3,3607 | 6.015 |
| 22 de mai. de 2024 | 3,1480 | 3,4040 | 3,1480 | 3,4040 | 3,3846 | - |
| 21 de mai. de 2024 | 3,1860 | 3,2200 | 3,1860 | 3,2080 | 3,1897 | - |
| 20 de mai. de 2024 | 3,1960 | 3,2580 | 3,1960 | 3,2540 | 3,2354 | - |
| 17 de mai. de 2024 | 3,1780 | 3,2300 | 3,1780 | 3,2100 | 3,1917 | - |
| 16 de mai. de 2024 | 3,1880 | 3,2280 | 3,1880 | 3,2280 | 3,2096 | - |
| 15 de mai. de 2024 | 3,1660 | 3,1900 | 3,1600 | 3,1880 | 3,1698 | - |
| 14 de mai. de 2024 | 3,1600 | 3,1900 | 3,1600 | 3,1880 | 3,1698 | - |
| 13 de mai. de 2024 | 3,1600 | 3,1700 | 3,1440 | 3,1700 | 3,1519 | - |
| 10 de mai. de 2024 | 3,1080 | 3,1760 | 3,1080 | 3,1620 | 3,1440 | - |
| 09 de mai. de 2024 | 3,0460 | 3,1040 | 3,0460 | 3,1040 | 3,0863 | - |
| 08 de mai. de 2024 | 3,0020 | 3,0660 | 3,0020 | 3,0660 | 3,0485 | - |
| 07 de mai. de 2024 | 3,0040 | 3,0580 | 3,0040 | 3,0500 | 3,0326 | - |
| 06 de mai. de 2024 | 2,9780 | 2,9960 | 2,9780 | 2,9960 | 2,9789 | - |
| 03 de mai. de 2024 | 2,9620 | 2,9960 | 2,9600 | 2,9960 | 2,9789 | - |
| 02 de mai. de 2024 | 2,8780 | 2,9660 | 2,8780 | 2,9520 | 2,9352 | - |
| 30 de abr. de 2024 | 3,0200 | 3,0220 | 2,9900 | 2,9900 | 2,9729 | - |
| 29 de abr. de 2024 | 3,0360 | 3,0740 | 3,0360 | 3,0480 | 3,0306 | - |
| 26 de abr. de 2024 | 3,0260 | 3,0360 | 3,0120 | 3,0360 | 3,0187 | - |
| 25 de abr. de 2024 | 2,9560 | 3,0140 | 2,9460 | 3,0140 | 2,9968 | - |
| 24 de abr. de 2024 | 3,0200 | 3,0200 | 2,9600 | 2,9660 | 2,9491 | - |
| 23 de abr. de 2024 | 2,9420 | 3,0140 | 2,9420 | 3,0140 | 2,9968 | - |
| 22 de abr. de 2024 | 2,8400 | 2,9220 | 2,8400 | 2,9220 | 2,9053 | - |
| 19 de abr. de 2024 | 2,8400 | 2,8420 | 2,8220 | 2,8400 | 2,8238 | - |
| 18 de abr. de 2024 | 2,8760 | 2,8940 | 2,8740 | 2,8940 | 2,8775 | - |
| 17 de abr. de 2024 | 2,8500 | 2,8800 | 2,8400 | 2,8720 | 2,8556 | - |
| 16 de abr. de 2024 | 2,8920 | 2,9000 | 2,8700 | 2,8900 | 2,8735 | - |
| 15 de abr. de 2024 | 2,9620 | 2,9700 | 2,9360 | 2,9700 | 2,9530 | - |
| 12 de abr. de 2024 | 3,0260 | 3,0340 | 2,9780 | 2,9780 | 2,9610 | - |
| 11 de abr. de 2024 | 2,8840 | 3,0320 | 2,8840 | 3,0140 | 2,9968 | - |
| 10 de abr. de 2024 | 2,9760 | 3,0060 | 2,9400 | 2,9800 | 2,9630 | - |
| 09 de abr. de 2024 | 2,9500 | 2,9720 | 2,9320 | 2,9720 | 2,9550 | - |
| 08 de abr. de 2024 | 2,9980 | 2,9980 | 2,9360 | 2,9400 | 2,9232 | - |
| 05 de abr. de 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0127 | - |
| 04 de abr. de 2024 | 3,0660 | 3,0660 | 3,0660 | 3,0660 | 3,0485 | - |
| 03 de abr. de 2024 | 3,0260 | 3,0800 | 3,0260 | 3,0800 | 3,0624 | - |
| 02 de abr. de 2024 | 3,0560 | 3,0560 | 3,0560 | 3,0560 | 3,0386 | - |
| 28 de mar. de 2024 | 3,0710 | 3,0900 | 3,0710 | 3,0780 | 3,0604 | - |
| 27 de mar. de 2024 | 3,0190 | 3,0740 | 3,0180 | 3,0740 | 3,0565 | - |
| 26 de mar. de 2024 | 2,9060 | 3,0160 | 2,9060 | 3,0160 | 2,9988 | - |
| 25 de mar. de 2024 | 2,8900 | 2,9090 | 2,8900 | 2,9090 | 2,8924 | - |
| 22 de mar. de 2024 | 2,8540 | 2,9000 | 2,8530 | 2,8750 | 2,8586 | - |
| 21 de mar. de 2024 | 2,8170 | 2,9030 | 2,8160 | 2,8980 | 2,8815 | - |
| 20 de mar. de 2024 | 2,7920 | 2,8340 | 2,7920 | 2,7920 | 2,7761 | - |
| 19 de mar. de 2024 | 2,8160 | 2,8310 | 2,8120 | 2,8140 | 2,7979 | - |
| 18 de mar. de 2024 | 2,8510 | 2,8690 | 2,8260 | 2,8260 | 2,8099 | - |
| 15 de mar. de 2024 | 2,8270 | 2,8900 | 2,8270 | 2,8540 | 2,8377 | - |
| 14 de mar. de 2024 | 2,8600 | 2,8760 | 2,8480 | 2,8480 | 2,8317 | - |
| 13 de mar. de 2024 | 2,8940 | 2,9070 | 2,8570 | 2,8680 | 2,8516 | - |
| 12 de mar. de 2024 | 2,8720 | 2,9250 | 2,8710 | 2,9250 | 2,9083 | - |
| 11 de mar. de 2024 | 2,8340 | 2,8950 | 2,8340 | 2,8880 | 2,8715 | - |
| 08 de mar. de 2024 | 2,8190 | 2,8260 | 2,7970 | 2,8260 | 2,8099 | - |
| 07 de mar. de 2024 | 2,7310 | 2,8480 | 2,7310 | 2,8280 | 2,8119 | - |
| 06 de mar. de 2024 | 2,7390 | 2,8340 | 2,7390 | 2,8340 | 2,8178 | - |
| 05 de mar. de 2024 | 2,6610 | 2,8100 | 2,6610 | 2,7970 | 2,7810 | - |
| 04 de mar. de 2024 | 2,7080 | 2,7100 | 2,6690 | 2,6690 | 2,6538 | - |
| 01 de mar. de 2024 | 2,7360 | 2,7640 | 2,7060 | 2,7060 | 2,6906 | - |
| 29 de fev. de 2024 | 2,7750 | 2,8200 | 2,7700 | 2,7820 | 2,7661 | - |
| 28 de fev. de 2024 | 2,7830 | 2,8150 | 2,7660 | 2,7720 | 2,7562 | - |
| 27 de fev. de 2024 | 2,7540 | 2,8050 | 2,7540 | 2,7970 | 2,7810 | - |
| 26 de fev. de 2024 | 2,7410 | 2,7890 | 2,7410 | 2,7720 | 2,7562 | - |
| 23 de fev. de 2024 | 2,7740 | 2,7900 | 2,7610 | 2,7900 | 2,7741 | - |
| 22 de fev. de 2024 | 2,8210 | 2,8210 | 2,7800 | 2,8090 | 2,7930 | - |
| 21 de fev. de 2024 | 2,8060 | 2,8540 | 2,7930 | 2,8130 | 2,7969 | 500 |
| 20 de fev. de 2024 | 2,7400 | 2,8350 | 2,7400 | 2,8300 | 2,8138 | - |
| 19 de fev. de 2024 | 2,7140 | 2,7570 | 2,7140 | 2,7500 | 2,7343 | - |
| 16 de fev. de 2024 | 2,6450 | 2,7450 | 2,6450 | 2,7350 | 2,7194 | - |
| 15 de fev. de 2024 | 2,7260 | 2,7300 | 2,7020 | 2,7050 | 2,6896 | - |
| 14 de fev. de 2024 | 2,6930 | 2,7650 | 2,6920 | 2,7290 | 2,7134 | - |
| 13 de fev. de 2024 | 2,7680 | 2,7690 | 2,7510 | 2,7520 | 2,7363 | - |
| 12 de fev. de 2024 | 2,7190 | 2,7940 | 2,6890 | 2,7940 | 2,7781 | - |
| 09 de fev. de 2024 | 2,7330 | 2,7610 | 2,7330 | 2,7610 | 2,7452 | 44.400 |
| 08 de fev. de 2024 | 2,8110 | 2,8110 | 2,7650 | 2,7650 | 2,7492 | - |
| 07 de fev. de 2024 | 2,8220 | 2,8300 | 2,8220 | 2,8300 | 2,8138 | - |
| 06 de fev. de 2024 | 2,7810 | 2,8630 | 2,7810 | 2,8570 | 2,8407 | - |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.