(Login BolsaPT & Canal Forex) |
|
 MARKS & SPENCER - [Ticker: MKS.L] |     | | Última Trade | 286,700 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --4.70 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 321,000 x 63.000 - 345,000 x 23.400 | EPS | 0,00 | | Abertura | 290,900 | PER | 0,00% | | Máximo | 294,270 | Pagamento Dividendo | | | Mínimo | 285,600 | Data Ex-Dividendo | | | Fecho Anterior | 291,400 | Yield | | | Volume | 3.800.940 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para MKS.L de 2000-01-01 a 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-15 | 00:00:00 | 280,20 | 281,60 | 277,70 | 280,30 | 5.911.467 | | 2018-03-16 | 00:00:00 | 280,00 | 280,20 | 275,90 | 275,90 | 18.223.164 | | 2018-03-19 | 00:00:00 | 275,70 | 275,70 | 271,60 | 272,60 | 6.543.355 | | 2018-03-20 | 00:00:00 | 272,90 | 275,10 | 271,50 | 272,00 | 6.238.453 | | 2018-03-21 | 00:00:00 | 271,40 | 272,30 | 268,30 | 269,90 | 9.746.672 | | 2018-03-22 | 00:00:00 | 268,00 | 274,00 | 262,30 | 265,30 | 12.999.616 | | 2018-03-23 | 00:00:00 | 262,40 | 272,90 | 262,40 | 268,40 | 14.100.557 | | 2018-03-26 | 00:00:00 | 268,70 | 272,30 | 265,90 | 266,30 | 12.257.075 | | 2018-03-27 | 00:00:00 | 268,80 | 269,40 | 264,80 | 266,70 | 8.792.406 | | 2018-03-28 | 00:00:00 | 265,00 | 267,20 | 263,00 | 267,20 | 10.595.447 | | 2018-03-29 | 00:00:00 | 267,70 | 273,40 | 267,70 | 270,20 | 10.739.273 | | 2018-04-03 | 00:00:00 | 268,10 | 270,20 | 266,80 | 268,60 | 8.252.643 | | 2018-04-04 | 00:00:00 | 268,00 | 268,60 | 265,20 | 266,50 | 8.181.220 | | 2018-04-05 | 00:00:00 | 269,70 | 274,70 | 269,10 | 274,00 | 9.398.996 | | 2018-04-06 | 00:00:00 | 270,00 | 271,20 | 263,50 | 269,00 | 15.473.475 | | 2018-04-09 | 00:00:00 | 269,40 | 271,30 | 267,40 | 268,00 | 5.423.492 | | 2018-04-10 | 00:00:00 | 270,00 | 270,90 | 262,10 | 264,50 | 14.821.281 | | 2018-04-11 | 00:00:00 | 263,60 | 269,10 | 262,70 | 265,00 | 12.147.892 | | 2018-04-12 | 00:00:00 | 265,10 | 271,40 | 265,10 | 270,80 | 8.962.712 | | 2018-04-13 | 00:00:00 | 269,70 | 273,70 | 267,60 | 271,80 | 11.084.461 | | 2018-04-16 | 00:00:00 | 271,50 | 278,20 | 271,00 | 276,40 | 14.996.328 | | 2018-04-17 | 00:00:00 | 276,30 | 282,40 | 275,00 | 281,00 | 12.807.536 | | 2018-04-18 | 00:00:00 | 280,70 | 282,20 | 277,30 | 281,30 | 7.257.534 | | 2018-04-19 | 00:00:00 | 280,90 | 281,80 | 278,80 | 280,60 | 7.623.883 | | 2018-04-20 | 00:00:00 | 281,00 | 283,10 | 278,00 | 280,60 | 6.199.601 | | 2018-04-23 | 00:00:00 | 284,10 | 285,10 | 280,10 | 284,00 | 7.838.689 | | 2018-04-24 | 00:00:00 | 284,00 | 285,10 | 277,60 | 279,60 | 7.784.596 | | 2018-04-25 | 00:00:00 | 279,20 | 284,40 | 278,80 | 283,60 | 9.353.207 | | 2018-04-26 | 00:00:00 | 284,30 | 289,20 | 282,80 | 287,60 | 11.976.097 | | 2018-04-27 | 00:00:00 | 288,80 | 288,90 | 284,80 | 286,60 | 7.729.846 | | 2018-04-30 | 00:00:00 | 281,00 | 290,30 | 280,60 | 287,70 | 14.732.253 | | 2018-05-01 | 00:00:00 | 287,70 | 292,90 | 283,60 | 284,90 | 15.998.765 | | 2018-05-02 | 00:00:00 | 286,00 | 286,30 | 282,10 | 285,80 | 15.272.788 | | 2018-05-03 | 00:00:00 | 285,10 | 290,00 | 284,90 | 285,30 | 11.982.235 | | 2018-05-08 | 00:00:00 | 289,30 | 291,70 | 287,20 | 291,40 | 10.113.630 | | 2018-05-09 | 00:00:00 | 291,40 | 293,20 | 289,10 | 293,20 | 8.521.714 | | 2018-05-10 | 00:00:00 | 295,00 | 299,00 | 291,50 | 293,80 | 15.573.209 | | 2018-05-11 | 00:00:00 | 294,70 | 295,20 | 291,10 | 293,30 | 7.063.360 | | 2018-05-14 | 00:00:00 | 291,00 | 291,00 | 286,60 | 289,60 | 10.166.307 | | 2018-05-15 | 00:00:00 | 289,80 | 292,20 | 287,50 | 288,00 | 8.201.444 | | 2018-05-16 | 00:00:00 | 288,00 | 290,20 | 287,40 | 288,20 | 6.326.131 | | | << < 81 82 83 84 85 > >> |
|
