Mercados españoles abiertos en 8 hrs 53 min

Tesco PLC (TSCO.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
280,80-5,50 (-1,92%)
Al cierre: 05:15PM BST
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 2024283,70285,30280,20280,80280,8070.885.268
15 abr 2024284,10287,00283,40286,30286,3015.873.246
12 abr 2024282,60286,70280,70282,90282,9025.554.004
11 abr 2024295,30297,70278,35282,00282,0059.610.125
10 abr 2024284,70306,10284,00297,00297,0032.244.705
09 abr 2024286,90288,50284,70287,50287,5022.460.366
08 abr 2024289,60290,70287,10288,00288,0017.711.285
05 abr 2024290,30290,77286,70289,60289,6014.723.698
04 abr 2024293,20295,64291,10292,30292,3015.753.043
03 abr 2024294,10295,80292,50293,60293,6022.271.657
02 abr 2024296,80298,40294,00294,90294,9014.076.530
28 mar 2024298,60300,10296,60296,60296,6018.348.123
27 mar 2024297,70300,05296,35298,20298,2010.287.004
26 mar 2024292,40297,40292,40296,80296,8011.464.741
25 mar 2024294,20295,10293,10293,70293,7011.545.048
22 mar 2024292,80295,80292,42294,20294,2021.654.732
21 mar 2024286,00292,80286,00292,00292,0017.952.465
20 mar 2024285,70287,00284,20285,70285,7012.123.864
19 mar 2024287,00288,90286,30287,70287,7041.664.330
18 mar 2024287,80288,40285,40287,80287,809.211.811
15 mar 2024286,30288,90285,30287,60287,6036.549.631
14 mar 2024286,70287,60285,10286,10286,1011.658.373
13 mar 2024286,40286,60283,60286,00286,0017.848.967
12 mar 2024284,00286,00282,80285,80285,8024.801.547
11 mar 2024285,10286,60282,20282,20282,2033.775.456
08 mar 2024284,70286,40282,90286,20286,2010.986.946
07 mar 2024280,00284,40280,00283,70283,7046.615.901
06 mar 2024276,60282,20276,16280,40280,4034.515.370
05 mar 2024275,00276,30272,80276,30276,3025.660.600
04 mar 2024277,10277,10273,60275,90275,9015.338.005
01 mar 2024280,10281,50277,10277,60277,6020.408.217
29 feb 2024278,20280,90277,50278,80278,8021.705.224
28 feb 2024278,90280,70275,56277,30277,3023.160.314
27 feb 2024278,10280,30275,80277,60277,6012.826.350
26 feb 2024279,50280,00277,40278,50278,5014.325.758
23 feb 2024276,80279,70276,80279,70279,7015.990.333
22 feb 2024284,00284,30275,90276,80276,8020.826.795
21 feb 2024285,60288,80283,10285,50285,5018.231.402
20 feb 2024281,20285,30281,20284,50284,5011.066.121
19 feb 2024279,50281,50278,60281,10281,1027.436.672
16 feb 2024276,60280,10275,64279,60279,6040.962.745
15 feb 2024278,10278,40274,00276,20276,2022.333.755
14 feb 2024275,70278,80275,70277,20277,2017.059.908
13 feb 2024278,80279,20272,30273,70273,7024.051.116
12 feb 2024281,30281,80278,00279,60279,6013.404.103
09 feb 2024284,50287,20279,90280,50280,5014.468.326
08 feb 2024280,10282,90278,90280,40280,4014.538.147
07 feb 2024290,20290,60280,00280,00280,0020.561.150
06 feb 2024291,20293,20287,90289,90289,9010.955.424
05 feb 2024290,80294,20289,70289,80289,8027.142.587
02 feb 2024287,00293,00285,59290,80290,8047.106.808
01 feb 2024286,00288,10281,10282,90282,9024.091.596
31 ene 2024292,60292,70286,00286,60286,6023.820.605
30 ene 2024292,90293,90289,74292,10292,1020.629.925
29 ene 2024294,00295,80292,50292,50292,5028.189.066
26 ene 2024298,40299,80291,40293,50293,5049.114.438
25 ene 2024297,40300,40297,17298,80298,8029.401.444
24 ene 2024297,60299,76296,50298,80298,8014.405.901
23 ene 2024299,10299,90298,10298,80298,8020.268.686
22 ene 2024297,50298,40296,20298,40298,4018.313.358
19 ene 2024297,10299,00294,65296,00296,0029.823.297
18 ene 2024298,60301,00295,40296,10296,1014.761.773
17 ene 2024300,80301,50297,60299,60299,6024.082.825
16 ene 2024300,00303,00299,10302,30302,3054.394.310
15 ene 2024299,16301,80296,24300,60300,6022.434.800
12 ene 2024293,60298,10293,20296,90296,9031.744.984
11 ene 2024301,60303,60292,20292,40292,4038.982.889
10 ene 2024299,00299,00294,50296,40296,4041.901.591
09 ene 2024302,60303,70300,00300,50300,5013.630.120
08 ene 2024300,70303,50298,80303,50303,5052.286.331
05 ene 2024301,00303,50298,00300,90300,9017.897.323
04 ene 2024297,40302,80296,75302,40302,4037.883.022
03 ene 2024293,60298,40293,60297,80297,8017.204.236
02 ene 2024292,00294,20291,10293,10293,1016.797.049
29 dic 2023289,90290,50289,40290,50290,507.756.037
28 dic 2023289,90290,10217,53289,00289,008.324.366
27 dic 2023287,50290,20285,00289,20289,2011.591.504
22 dic 2023288,00288,30286,40286,70286,705.946.555
21 dic 2023288,00290,30286,40287,30287,308.433.921
20 dic 2023290,70292,00284,40288,60288,6016.327.513
19 dic 2023284,20286,90281,40286,10286,1079.752.994
18 dic 2023282,80284,90281,10283,50283,5012.033.304
15 dic 2023288,00289,80282,70282,70282,7036.110.457
14 dic 2023291,30294,90225,03288,10288,1055.064.488
13 dic 2023290,20292,30287,60289,00289,0030.133.362
12 dic 2023291,00292,70288,80289,30289,3013.214.626
11 dic 2023288,10291,30287,50290,50290,5012.077.470
08 dic 2023289,40291,30286,80287,90287,9010.337.405
07 dic 2023287,50289,00285,00288,50288,5013.043.859
06 dic 2023285,70287,50282,30286,70286,7041.670.769
05 dic 2023280,30285,50279,30284,10284,109.756.311
04 dic 2023278,90282,30277,80281,20281,2014.230.323
01 dic 2023280,00283,60278,80279,60279,6017.236.158
30 nov 2023284,00286,20283,20285,80285,8037.135.974
29 nov 2023283,60284,70282,50284,40284,4010.785.256
28 nov 2023283,60286,90281,60283,80283,8013.319.402
27 nov 2023284,00285,40282,00284,60284,6017.818.362
24 nov 2023278,80283,90276,90283,80283,8028.355.398
23 nov 2023280,40280,90277,50280,00280,006.923.259
22 nov 2023278,10280,05275,30279,80279,8022.545.723
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...