Premium
Marks And Spencer Group Plc (MKS)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.3 | 0.992481203008 | 332.5 | 341.9 | 319.2 | 8123684 | 327.98305888 | DE |
| 4 | -52.6 | -13.5427394439 | 388.4 | 394.9 | 319.2 | 10715656 | 340.1400278 | DE |
| 12 | -58.2 | -14.7715736041 | 394 | 402.6 | 319.2 | 10983753 | 366.605949 | DE |
| 26 | 2.8 | 0.840840840841 | 333 | 415.2 | 305.1 | 9906337 | 363.92334261 | DE |
| 52 | 82.7 | 32.6748320822 | 253.1 | 415.2 | 229.6 | 10653002 | 315.20802323 | DE |
| 156 | 117.1 | 53.5436671239 | 218.7 | 415.2 | 91.7 | 8847880 | 231.71983455 | DE |
| 260 | 154.65 | 85.3712393044 | 181.15 | 415.2 | 73.9 | 9615950 | 187.87110967 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 335.8 | -4.4 | -1.29 | 341.1 | 341.9 | 333.89999 | 11551876 |
| 1738258200 | 340.2 | 10.1 | 3.06 | 329.89999 | 340.4 | 329.7 | 9730923 |
| 1738171800 | 330.1 | 3.1 | 0.95 | 326.89999 | 332.3 | 326.89999 | 7320718 |
| 1738085400 | 327 | 7.7 | 2.41 | 319.3 | 330.39999 | 319.3 | 6424598 |
| 1737999000 | 319.3 | -2.2 | -0.68 | 321.6 | 324.8 | 319.2 | 7695507 |
| 1737739800 | 321.5 | -11.3 | -3.40 | 332.5 | 332.5 | 320 | 9446674 |
| 1737653400 | 332.8 | -6.5 | -1.92 | 337.8 | 338.8 | 330.39999 | 59959377 |
| 1737567000 | 339.3 | -2.5 | -0.73 | 340.8 | 341 | 335.39999 | 7640635 |
| 1737480600 | 341.8 | 3.6 | 1.06 | 338 | 342.8 | 336.4 | 8607844 |
| 1737394200 | 338.2 | 3.7 | 1.11 | 332.1 | 338.2 | 330.89999 | 4514999 |
| 1737135000 | 334.5 | -1.5 | -0.45 | 337.6 | 337.6 | 333.2 | 7704714 |
| 1737048600 | 336 | -1.2 | -0.36 | 337.2 | 337.2 | 331 | 5875307 |
| 1736962200 | 337.2 | 9.6 | 2.93 | 329.3 | 337.2 | 329.1 | 11176581 |
| 1736875800 | 327.6 | -5 | -1.50 | 336 | 337.4 | 327.6 | 8006040 |
| 1736789400 | 332.6 | -2.4 | -0.72 | 336.5 | 338.1 | 332.3 | 5934085 |
| 1736530200 | 335 | -10.3 | -2.98 | 345.8 | 348.9 | 335 | 13664468 |
| 1736443800 | 345.3 | -31.5 | -8.36 | 348.5 | 358.5 | 345 | 12290845 |
| 1736357400 | 376.8 | -4 | -1.05 | 381.7 | 386.4 | 372.7 | 8560512 |
| 1736271000 | 380.8 | -2 | -0.52 | 384.8 | 386.9 | 376.9 | 7514046 |
| 1736184600 | 382.8 | -7.7 | -1.97 | 390.3 | 390.9 | 378.6 | 6316582 |
| 1735925400 | 390.5 | 1.2 | 0.31 | 388.4 | 394.9 | 388.4 | 5928668 |
| 1735839000 | 389.3 | 13.8 | 3.68 | 378.1 | 390.1 | 377.6 | 3125506 |
| 1735666200 | 375.5 | -1.9 | -0.50 | 372.7 | 377.6 | 367.6 | 1436956 |
| 1735579800 | 377.4 | -0.9 | -0.24 | 377.7 | 379.4 | 375.5 | 2207016 |
| 1735320600 | 378.3 | -3.5 | -0.92 | 381 | 382.3 | 378 | 3316894 |
| 1735061400 | 381.8 | 3.1 | 0.82 | 380.4 | 384 | 380.2 | 4488390 |
| 1734975000 | 378.7 | -0.7 | -0.18 | 377.7 | 380 | 375.2 | 2981945 |
| 1734715800 | 379.4 | 1.2 | 0.32 | 377.1 | 381.1 | 375.7 | 14806241 |
| 1734629400 | 378.2 | -13.3 | -3.40 | 388.7 | 388.7 | 377.6 | 9449833 |
| 1734543000 | 391.5 | 2.6 | 0.67 | 389 | 393.7 | 388.3 | 7754462 |
| 1734456600 | 388.9 | -8.7 | -2.19 | 397.5 | 398.9 | 385.6 | 14028396 |
| 1734370200 | 397.6 | -0.1 | -0.03 | 396.1 | 397.9 | 391.3 | 6079318 |
| 1734111000 | 397.7 | 7.5 | 1.92 | 389.7 | 398 | 389.7 | 5121380 |
| 1734024600 | 390.2 | 3.9 | 1.01 | 386.2 | 391 | 382.3 | 5070014 |
| 1733938200 | 386.3 | -4.4 | -1.13 | 388.4 | 390.5 | 381.3 | 6770283 |
| 1733851800 | 390.7 | 0 | 0.00 | 389.7 | 393.5 | 389.3 | 6051861 |
| 1733765400 | 390.7 | -1 | -0.26 | 393.9 | 396.6 | 389.6 | 7655128 |
| 1733506200 | 391.7 | -5.6 | -1.41 | 395.5 | 395.6 | 389.1 | 6735151 |
| 1733419800 | 397.3 | -0.5 | -0.13 | 397.7 | 398.9 | 393.1 | 10431621 |
| 1733333400 | 397.8 | -2.4 | -0.60 | 399.1 | 402.6 | 396.1 | 7918663 |
| 1733247000 | 400.2 | 13.7 | 3.54 | 387.5 | 400.2 | 384.3 | 9960710 |
| 1733160600 | 386.5 | 3.8 | 0.99 | 384.7 | 387.9 | 380.8 | 10415128 |
| 1732901400 | 382.7 | -1 | -0.26 | 382.8 | 385.5 | 381.1 | 3910675 |
| 1732815000 | 383.7 | -0.6 | -0.16 | 385 | 387.7 | 382.9 | 9932477 |
| 1732728600 | 384.3 | 8.4 | 2.23 | 376.6 | 385 | 376.2 | 7875612 |
| 1732642200 | 375.9 | -3.3 | -0.87 | 377.5 | 380.5 | 365 | 5921599 |
| 1732555800 | 379.2 | 0.2 | 0.05 | 380.9 | 383.1 | 373.9 | 130092388 |
| 1732296600 | 379 | 7.1 | 1.91 | 377.9 | 385.8 | 373.6 | 9727521 |
| 1732210200 | 371.9 | 8.9 | 2.45 | 365.2 | 372.5 | 362.6 | 22100669 |
| 1732123800 | 363 | -9 | -2.42 | 373.2 | 373.9 | 360.7 | 9618760 |
| 1732037400 | 372 | 4.5 | 1.22 | 368.3 | 372 | 364.2 | 3754462 |
| 1731951000 | 367.5 | -0.7 | -0.19 | 369.1 | 371.1 | 364.7 | 11555670 |
| 1731691800 | 368.2 | 0.7 | 0.19 | 364.8 | 371.1 | 364.8 | 9368167 |
| 1731605400 | 367.5 | 3.3 | 0.91 | 368.6 | 372.2 | 365.5 | 7224684 |
| 1731519000 | 364.2 | -1 | -0.27 | 366.3 | 372.2 | 364.2 | 6890041 |
| 1731432600 | 365.2 | -2.7 | -0.73 | 366.9 | 366.9 | 358.1 | 7421209 |
| 1731346200 | 367.9 | -6.6 | -1.76 | 376.2 | 380.3 | 367.9 | 7265523 |
| 1731087000 | 374.5 | -18.7 | -4.76 | 394 | 394.1 | 374.2 | 13296469 |
| 1731000600 | 393.2 | -5 | -1.26 | 400.2 | 407.1 | 390.8 | 7529916 |
| 1730914200 | 398.2 | 14.7 | 3.83 | 391.2 | 415.2 | 391.1 | 55873105 |
| 1730827800 | 383.5 | 1.3 | 0.34 | 381 | 385.5 | 380.8 | 19564339 |
| 1730741400 | 382.2 | 1.4 | 0.37 | 381 | 385.2 | 381 | 7222970 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
