Mercados españoles abiertos en 6 hrs 47 min
S&P 500
3.849,62-5,74(-0,15%)Nasdaq
13.626,06-9,93(-0,07%)NIKKEI 225
28.699,97+153,79(+0,54%)
Tesco PLC (TSCO.L)
LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
243,40-0,40 (-0,16%)
Al cierre: 4:36PM GMT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 ene. 2021 | 244,70 | 248,70 | 243,20 | 243,40 | 243,40 | 21.048.387 |
| 25 ene. 2021 | 2,43 | 2,44 | 2,39 | 2,44 | 2,44 | 20.817.695 |
| 22 ene. 2021 | 242,50 | 242,50 | 240,10 | 241,90 | 241,90 | 13.483.228 |
| 21 ene. 2021 | 242,40 | 243,40 | 240,51 | 242,10 | 242,10 | 18.820.901 |
| 20 ene. 2021 | 241,80 | 243,50 | 241,10 | 242,30 | 242,30 | 24.246.226 |
| 19 ene. 2021 | 245,00 | 246,00 | 239,30 | 242,10 | 242,10 | 16.388.213 |
| 18 ene. 2021 | 242,10 | 243,60 | 239,60 | 242,90 | 242,90 | 13.761.036 |
| 15 ene. 2021 | 242,00 | 243,10 | 238,30 | 241,60 | 241,60 | 21.873.267 |
| 14 ene. 2021 | 242,00 | 242,83 | 235,70 | 241,40 | 241,40 | 24.992.241 |
| 13 ene. 2021 | 2,43 | 2,45 | 2,40 | 2,42 | 2,42 | 33.051.399 |
| 12 ene. 2021 | 245,00 | 246,10 | 240,50 | 241,00 | 241,00 | 27.048.663 |
| 11 ene. 2021 | 246,00 | 248,09 | 243,80 | 244,40 | 244,40 | 16.746.367 |
| 08 ene. 2021 | 247,80 | 248,05 | 243,00 | 245,70 | 245,70 | 22.994.903 |
| 07 ene. 2021 | 247,60 | 249,30 | 244,00 | 246,00 | 246,00 | 23.245.985 |
| 06 ene. 2021 | 240,10 | 246,10 | 236,60 | 245,20 | 245,20 | 29.779.496 |
| 05 ene. 2021 | 235,30 | 240,20 | 235,30 | 238,20 | 238,20 | 16.382.320 |
| 04 ene. 2021 | 235,90 | 238,20 | 233,70 | 237,00 | 237,00 | 19.715.666 |
| 31 dic. 2020 | 231,00 | 233,50 | 230,30 | 231,40 | 231,40 | 7.098.250 |
| 30 dic. 2020 | 231,30 | 237,27 | 231,30 | 235,30 | 235,30 | 7.636.742 |
| 29 dic. 2020 | 237,00 | 237,00 | 232,40 | 233,90 | 233,90 | 16.702.078 |
| 24 dic. 2020 | 228,70 | 235,10 | 227,20 | 232,90 | 232,90 | 9.960.981 |
| 23 dic. 2020 | 220,20 | 227,20 | 219,60 | 226,20 | 226,20 | 18.600.878 |
| 22 dic. 2020 | 220,00 | 222,10 | 219,10 | 220,30 | 220,30 | 16.596.016 |
| 21 dic. 2020 | 224,90 | 230,56 | 219,12 | 220,20 | 220,20 | 22.376.607 |
| 18 dic. 2020 | 230,10 | 230,56 | 226,40 | 226,60 | 226,60 | 31.202.969 |
| 17 dic. 2020 | 233,00 | 233,30 | 228,10 | 230,30 | 230,30 | 19.710.048 |
| 16 dic. 2020 | 224,40 | 232,00 | 224,25 | 231,60 | 231,60 | 22.926.498 |
| 15 dic. 2020 | 226,10 | 226,66 | 222,40 | 223,80 | 223,80 | 51.211.453 |
| 14 dic. 2020 | 225,20 | 229,80 | 224,60 | 226,30 | 226,30 | 35.139.095 |
| 11 dic. 2020 | 231,20 | 231,98 | 223,40 | 223,80 | 223,80 | 22.406.410 |
| 10 dic. 2020 | 228,00 | 232,80 | 227,90 | 230,60 | 230,60 | 19.892.050 |
| 09 dic. 2020 | 226,00 | 229,40 | 226,00 | 226,50 | 226,50 | 33.465.733 |
| 08 dic. 2020 | 223,60 | 226,30 | 223,20 | 224,50 | 224,50 | 21.492.403 |
| 07 dic. 2020 | 228,60 | 228,60 | 224,10 | 224,80 | 224,80 | 21.966.168 |
| 04 dic. 2020 | 229,90 | 231,30 | 226,50 | 226,50 | 226,50 | 17.478.465 |
| 03 dic. 2020 | 223,30 | 228,60 | 223,30 | 228,60 | 228,60 | 39.344.175 |
| 02 dic. 2020 | 227,20 | 228,50 | 223,50 | 224,50 | 224,50 | 24.138.336 |
| 01 dic. 2020 | 227,30 | 228,90 | 226,00 | 228,90 | 228,90 | 18.032.145 |
| 30 nov. 2020 | 227,50 | 230,10 | 226,00 | 227,00 | 227,00 | 37.621.594 |
| 27 nov. 2020 | 225,10 | 229,00 | 224,98 | 227,80 | 227,80 | 59.619.207 |
| 26 nov. 2020 | 229,60 | 229,70 | 226,30 | 227,70 | 227,70 | 18.131.059 |
| 25 nov. 2020 | 226,70 | 229,50 | 225,60 | 228,80 | 228,80 | 24.460.780 |
| 24 nov. 2020 | 227,80 | 228,50 | 226,20 | 227,10 | 227,10 | 20.354.662 |
| 23 nov. 2020 | 232,20 | 232,50 | 227,20 | 227,80 | 227,80 | 29.437.772 |
| 20 nov. 2020 | 235,30 | 236,10 | 231,20 | 232,70 | 232,70 | 24.921.164 |
| 19 nov. 2020 | 232,30 | 238,67 | 232,30 | 236,10 | 236,10 | 38.715.085 |
| 18 nov. 2020 | 227,40 | 233,80 | 225,70 | 233,20 | 233,20 | 41.037.018 |
| 17 nov. 2020 | 225,00 | 228,90 | 224,80 | 228,60 | 228,60 | 23.420.151 |
| 16 nov. 2020 | 224,90 | 228,00 | 222,50 | 226,50 | 226,50 | 95.386.561 |
| 13 nov. 2020 | 222,80 | 226,20 | 222,10 | 224,70 | 224,70 | 17.734.749 |
| 12 nov. 2020 | 223,10 | 223,60 | 220,20 | 223,30 | 223,30 | 27.057.770 |
| 11 nov. 2020 | 217,80 | 223,50 | 217,10 | 223,10 | 223,10 | 35.190.521 |
| 10 nov. 2020 | 218,80 | 220,80 | 216,60 | 218,60 | 218,60 | 38.806.667 |
| 09 nov. 2020 | 220,00 | 225,80 | 218,10 | 218,90 | 218,90 | 32.127.997 |
| 06 nov. 2020 | 212,80 | 218,90 | 212,40 | 217,80 | 217,80 | 28.343.722 |
| 05 nov. 2020 | 212,90 | 214,90 | 212,10 | 212,50 | 212,50 | 22.606.335 |
| 04 nov. 2020 | 207,70 | 212,50 | 206,30 | 212,00 | 212,00 | 19.617.316 |
| 03 nov. 2020 | 211,70 | 212,40 | 208,40 | 209,90 | 209,90 | 23.639.422 |
| 02 nov. 2020 | 206,80 | 212,00 | 206,30 | 210,40 | 210,40 | 30.329.278 |
| 30 oct. 2020 | 202,20 | 206,60 | 202,10 | 205,50 | 205,50 | 32.745.902 |
| 29 oct. 2020 | 203,80 | 204,61 | 202,00 | 203,00 | 203,00 | 25.922.185 |
| 28 oct. 2020 | 207,60 | 209,00 | 202,80 | 203,80 | 203,80 | 22.519.839 |
| 27 oct. 2020 | 212,10 | 212,90 | 209,20 | 209,20 | 209,20 | 27.480.934 |
| 26 oct. 2020 | 212,60 | 215,10 | 210,20 | 212,30 | 212,30 | 20.622.769 |
| 23 oct. 2020 | 210,00 | 215,10 | 210,00 | 214,10 | 214,10 | 14.160.991 |
| 22 oct. 2020 | 212,80 | 213,30 | 210,00 | 210,70 | 210,70 | 14.369.185 |
| 21 oct. 2020 | 214,10 | 214,30 | 212,08 | 213,00 | 213,00 | 13.729.053 |
| 20 oct. 2020 | 211,40 | 214,60 | 211,30 | 214,00 | 214,00 | 11.457.150 |
| 19 oct. 2020 | 213,90 | 214,90 | 211,20 | 211,70 | 211,70 | 13.384.313 |
| 16 oct. 2020 | 215,60 | 218,10 | 214,30 | 214,30 | 214,30 | 18.648.577 |
| 15 oct. 2020 | 217,90 | 218,00 | 213,70 | 214,90 | 214,90 | 16.893.990 |
| 15 oct. 2020 | 3.2 Dividendo | |||||
| 14 oct. 2020 | 223,20 | 224,88 | 220,90 | 221,50 | 218,30 | 40.265.321 |
| 13 oct. 2020 | 220,10 | 223,78 | 219,30 | 222,40 | 219,19 | 35.264.761 |
| 12 oct. 2020 | 218,80 | 220,80 | 217,70 | 219,10 | 215,93 | 42.032.242 |
| 09 oct. 2020 | 217,00 | 220,20 | 216,00 | 219,60 | 216,43 | 26.300.417 |
| 08 oct. 2020 | 212,20 | 217,70 | 210,80 | 215,70 | 212,58 | 20.369.995 |
| 07 oct. 2020 | 225,00 | 225,00 | 211,40 | 212,60 | 209,53 | 40.036.918 |
| 06 oct. 2020 | 213,00 | 214,70 | 210,00 | 214,00 | 210,91 | 24.814.296 |
| 05 oct. 2020 | 210,90 | 214,10 | 210,80 | 212,60 | 209,53 | 24.318.748 |
| 02 oct. 2020 | 209,20 | 210,40 | 207,19 | 210,00 | 206,97 | 21.248.419 |
| 01 oct. 2020 | 211,60 | 213,60 | 209,48 | 210,70 | 207,66 | 16.727.151 |
| 30 sept. 2020 | 214,90 | 216,70 | 212,40 | 212,50 | 209,43 | 29.384.599 |
| 29 sept. 2020 | 217,60 | 218,57 | 214,20 | 215,00 | 211,89 | 29.286.553 |
| 28 sept. 2020 | 217,10 | 219,50 | 217,10 | 218,00 | 214,85 | 15.405.866 |
| 25 sept. 2020 | 220,50 | 220,50 | 215,40 | 216,00 | 212,88 | 30.025.193 |
| 24 sept. 2020 | 221,90 | 224,38 | 219,10 | 219,10 | 215,93 | 26.487.314 |
| 23 sept. 2020 | 227,30 | 228,40 | 223,80 | 223,80 | 220,57 | 20.500.963 |
| 22 sept. 2020 | 226,40 | 228,10 | 225,10 | 225,90 | 222,64 | 23.522.185 |
| 21 sept. 2020 | 219,10 | 226,20 | 217,30 | 225,50 | 222,24 | 28.401.850 |
| 18 sept. 2020 | 214,00 | 220,30 | 214,00 | 219,60 | 216,43 | 43.959.329 |
| 17 sept. 2020 | 214,00 | 217,50 | 214,00 | 215,20 | 212,09 | 21.459.924 |
| 16 sept. 2020 | 218,90 | 220,10 | 215,30 | 215,80 | 212,68 | 19.362.031 |
| 15 sept. 2020 | 217,60 | 220,65 | 215,70 | 219,80 | 216,62 | 23.465.920 |
| 14 sept. 2020 | 220,80 | 221,50 | 217,40 | 217,40 | 214,26 | 16.855.977 |
| 11 sept. 2020 | 219,90 | 222,00 | 219,60 | 220,80 | 217,61 | 12.022.833 |
| 10 sept. 2020 | 222,90 | 224,30 | 218,70 | 220,00 | 216,82 | 25.930.412 |
| 09 sept. 2020 | 220,30 | 225,30 | 219,80 | 223,60 | 220,37 | 14.450.048 |
| 08 sept. 2020 | 217,70 | 220,50 | 217,10 | 220,40 | 217,22 | 18.963.915 |
| 07 sept. 2020 | 215,90 | 218,30 | 215,55 | 217,30 | 214,16 | 10.497.066 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
