La bourse est fermée
CAC 40
7 233,94 +67,67 (+0,94 %) Euro Stoxx 50
4 257,98 +16,86 (+0,40 %) Dow Jones
34 148,25 +94,31 (+0,28 %) EUR/USD
1,0832 -0,0079 (-0,73 %) Gold future
1 878,50 -52,30 (-2,71 %) BTC-EUR
21 752,25 -410,02 (-1,85 %)
Marks and Spencer Group plc (MAKSF)
Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 11:48AM EST. Marché ouvert.
Durée:
03 févr. 2022 - 03 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 02 févr. 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 01 févr. 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 31 janv. 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 30 janv. 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 900 |
| 27 janv. 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 26 janv. 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 25 janv. 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 24 janv. 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 23 janv. 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 4 000 |
| 20 janv. 2023 | 1,9000 | 1,9000 | 1,8500 | 1,8500 | 1,8500 | 15 900 |
| 19 janv. 2023 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 18 janv. 2023 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 17 janv. 2023 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 400 |
| 13 janv. 2023 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 12 janv. 2023 | 1,7800 | 1,7800 | 1,7300 | 1,7300 | 1,7300 | 16 400 |
| 11 janv. 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 10 janv. 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 09 janv. 2023 | 1,7500 | 1,7500 | 1,7200 | 1,7200 | 1,7200 | 16 000 |
| 06 janv. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 05 janv. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 04 janv. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 03 janv. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 30 déc. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 29 déc. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 28 déc. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 27 déc. 2022 | 1,4900 | 1,4900 | 1,4300 | 1,4300 | 1,4300 | 3 000 |
| 23 déc. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 10 900 |
| 22 déc. 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 21 déc. 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 400 |
| 20 déc. 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 19 déc. 2022 | 1,4800 | 1,4800 | 1,4100 | 1,4100 | 1,4100 | 7 200 |
| 16 déc. 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 15 déc. 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 14 déc. 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 23 100 |
| 13 déc. 2022 | 1,5600 | 1,5600 | 1,5200 | 1,5200 | 1,5200 | 17 800 |
| 12 déc. 2022 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 22 400 |
| 09 déc. 2022 | 1,5100 | 1,5100 | 1,4700 | 1,4700 | 1,4700 | 10 500 |
| 08 déc. 2022 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 07 déc. 2022 | 1,4500 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | 9 900 |
| 06 déc. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 05 déc. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 02 déc. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 01 déc. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 30 nov. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 29 nov. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 40 100 |
| 28 nov. 2022 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 25 nov. 2022 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 23 nov. 2022 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 22 nov. 2022 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 7 700 |
| 21 nov. 2022 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 18 nov. 2022 | 1,4800 | 1,5000 | 1,4800 | 1,4900 | 1,4900 | 38 000 |
| 17 nov. 2022 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 7 800 |
| 16 nov. 2022 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 15 nov. 2022 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 14 nov. 2022 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 11 nov. 2022 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 10 nov. 2022 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 400 |
| 09 nov. 2022 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 08 nov. 2022 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 07 nov. 2022 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 04 nov. 2022 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 03 nov. 2022 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 02 nov. 2022 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 01 nov. 2022 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 200 |
| 31 oct. 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 28 oct. 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 27 oct. 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1 200 |
| 26 oct. 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 25 oct. 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 24 oct. 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 21 oct. 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 20 oct. 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 19 oct. 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 18 oct. 2022 | 1,1700 | 1,1700 | 1,1000 | 1,1200 | 1,1200 | 23 900 |
| 17 oct. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 14 oct. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 13 oct. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 12 oct. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 4 900 |
| 11 oct. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 10 oct. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 07 oct. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 06 oct. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 05 oct. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 04 oct. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 400 |
| 03 oct. 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 30 sept. 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 100 |
| 29 sept. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 28 sept. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 27 sept. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 26 sept. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 200 |
| 23 sept. 2022 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 22 sept. 2022 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 200 |
| 21 sept. 2022 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 20 sept. 2022 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 300 |
| 19 sept. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 16 sept. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 15 sept. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 14 sept. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 13 sept. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 18 700 |
| 12 sept. 2022 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. | ||||||
Chargement de données supplémentaires...
© 2023 Yahoo. Tous droits réservés.
