Mercados españoles abiertos en 5 hrs 14 min

Tesco PLC (TSCDY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,33+0,14 (+1,25%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202411,2411,3811,2411,3311,3357.700
30 abr 202411,0411,2611,0411,1911,1960.700
29 abr 202411,1411,1411,0511,0511,0570.700
26 abr 202410,8310,9410,8310,9110,9186.100
25 abr 202410,8010,9610,8010,9610,96156.600
24 abr 202411,0811,0810,9110,9710,97139.300
23 abr 202411,1611,1810,9811,0511,05210.200
22 abr 202410,8810,9510,8310,9210,9258.100
19 abr 202410,5910,6510,5510,5810,5880.400
18 abr 202410,6610,7110,6310,6510,6559.200
17 abr 202410,5710,7310,5710,7010,7098.200
16 abr 202410,5510,7310,5510,5810,58357.700
15 abr 202410,7310,8710,7310,7710,7767.500
12 abr 202410,5410,8010,5410,6810,6876.100
11 abr 202410,8510,8510,6510,8110,81101.400
10 abr 202411,7211,7411,3011,3511,3579.200
09 abr 202411,1711,1711,0311,0411,04308.900
08 abr 202411,1211,1611,1011,1211,12127.200
05 abr 202411,1711,2011,1111,1711,1783.900
04 abr 202411,3411,3511,1811,2211,2271.300
03 abr 202411,2711,3611,2611,3311,3349.900
02 abr 202411,3211,3511,3011,3511,35185.500
01 abr 202411,1611,7011,1611,4311,43101.600
28 mar 202411,5011,5211,4311,4611,4655.200
27 mar 202411,5011,5711,4911,5411,5463.000
26 mar 202411,4511,5011,4011,4411,44173.300
25 mar 202411,3511,4011,3011,3011,3087.300
22 mar 202411,3811,4011,3011,3011,3066.300
21 mar 202411,2711,3411,2611,2611,26141.900
20 mar 202411,0211,2111,0211,2111,2149.700
19 mar 202411,1411,1911,1111,1911,1980.100
18 mar 202411,1511,2211,1211,1811,18104.500
15 mar 202411,2411,2611,1911,1911,19144.000
14 mar 202411,1411,1811,0911,1511,1564.400
13 mar 202411,1011,2211,1011,1911,19142.100
12 mar 202411,1511,1511,0311,1511,1534.200
11 mar 202411,1911,1910,9811,0411,0470.800
08 mar 202411,1711,2011,1311,1411,1475.100
07 mar 202410,7711,1010,7711,0911,09113.900
06 mar 202410,7310,9510,7310,9010,9068.900
05 mar 202410,6010,7110,6010,7010,70105.600
04 mar 202410,5910,6910,5810,6810,6890.200
01 mar 202410,7110,7510,6610,7210,72150.000
29 feb 202410,6910,8310,6710,8310,834.473.800
28 feb 202410,7410,7410,5710,6210,62769.400
27 feb 202410,5610,6710,5610,6710,67108.700
26 feb 202410,6810,7010,6310,6810,68104.300
23 feb 202410,5410,7410,5410,7010,701.523.100
22 feb 202410,6410,6410,5710,6210,62432.200
21 feb 202410,8910,9710,8910,9710,97108.800
20 feb 202410,8910,9310,8610,9010,9050.800
16 feb 202410,5710,7110,5710,7110,7156.800
15 feb 202410,5210,5710,4910,5710,5746.000
14 feb 202410,5710,5910,5210,5910,5985.100
13 feb 202410,4510,4710,3610,4310,43131.100
12 feb 202410,7410,7410,6710,7210,72127.100
09 feb 202410,6010,7610,6010,7610,76103.300
08 feb 202410,7810,8010,6610,7410,741.590.700
07 feb 202410,8610,9410,7310,7510,75211.300
06 feb 202411,1311,2911,0811,2311,233.183.900
05 feb 202411,2211,2210,8211,0911,091.343.800
02 feb 202411,0311,2311,0211,2211,224.314.900
01 feb 202410,6110,9910,6110,7910,7966.300
31 ene 202410,8811,0310,8210,8510,8532.900
30 ene 202411,1111,1311,0611,1311,1351.000
29 ene 202411,1311,2111,0711,1811,18149.900
26 ene 202411,1011,2211,1011,1611,16202.800
25 ene 202411,3111,4111,2911,3611,36232.200
24 ene 202411,6211,6211,3011,3011,301.334.700
23 ene 202411,3611,3711,2711,3411,342.624.500
22 ene 202411,4711,4711,2811,3311,331.390.800
19 ene 202411,2811,2911,1611,2911,291.444.100
18 ene 202411,4311,4311,1111,2311,23309.500
17 ene 202411,3511,4211,2911,3811,3854.400
16 ene 202411,4311,5111,4111,4211,4249.700
12 ene 202411,4011,4311,3211,3911,3938.700
11 ene 202411,0211,2511,0211,2011,20174.600
10 ene 202411,2511,3411,2511,2711,2735.300
09 ene 202411,6911,6911,4011,4211,4280.800
08 ene 202411,4211,6911,4211,6011,6066.200
05 ene 202411,2611,5011,2611,4211,4261.100
04 ene 202411,5011,5411,3011,4611,46112.400
03 ene 202411,1311,3411,1311,2711,27234.000
02 ene 202411,1511,1711,0811,1111,1188.800
29 dic 202311,1511,1811,0711,1611,1642.900
28 dic 202311,0911,1011,0511,0611,0654.700
27 dic 202310,9511,1410,9511,1311,1392.800
26 dic 202310,6611,0710,6611,0211,0252.800
22 dic 202310,9511,0510,9511,0511,0563.500
21 dic 202310,8111,0010,8110,9910,9961.300
20 dic 202310,9411,0510,9410,9910,99105.800
19 dic 202310,7811,0310,7810,9910,9949.200
18 dic 202310,6610,8310,6610,8110,8153.200
15 dic 202310,8110,8610,7610,7610,7636.700
14 dic 202310,9211,1010,9211,0811,0843.800
13 dic 202310,9211,0610,8311,0611,0635.400
12 dic 202310,9411,0510,7610,9410,9449.200
11 dic 202310,9411,0510,8910,9710,9794.900
08 dic 202310,8310,8710,7710,8310,8364.500
07 dic 202310,8610,9010,7910,9010,9054.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...