Mercados españoles cerrados en 2 hrs 22 min

Tesco PLC (TSCO.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
276,55-1,95 (-0,70%)
A partir del 01:53PM GMT. Mercado abierto.
Intervalo de fechas:
27 feb 2023 - 27 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 feb 2024278,10280,30276,50276,55276,552.242.181
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
21 nov 2023274,80277,00273,40276,50276,507.246.304
20 nov 2023276,20277,70274,50274,70274,707.271.301
17 nov 2023275,40287,00274,20276,00276,0019.057.313
16 nov 2023277,65281,00273,70275,30275,3015.566.466
15 nov 2023279,20280,90273,50273,50273,5031.655.259
14 nov 2023281,80283,50278,60278,60278,6015.571.422
13 nov 2023278,60281,90276,10281,50281,5014.927.225
10 nov 2023279,60281,00276,70277,70277,7035.062.144
09 nov 2023277,50279,70276,10279,30279,3010.332.472
08 nov 2023277,20281,10276,10278,00278,0068.801.529
07 nov 2023275,70278,10273,90277,00277,0022.937.967
06 nov 2023275,80277,40273,10275,90275,9067.131.318
03 nov 2023274,90277,30272,30275,80275,8013.930.639
02 nov 2023277,00279,80269,40274,00274,0023.241.164
01 nov 2023272,30274,00269,00271,00271,0019.455.338
31 oct 2023272,10272,90268,70269,70269,7065.229.182
30 oct 2023274,30275,20270,00270,00270,0022.122.222
27 oct 2023273,00274,90271,00272,40272,4027.989.206
26 oct 2023272,10276,70269,90273,10273,1018.089.673
25 oct 2023272,00272,90269,80272,30272,3029.256.828
24 oct 2023270,90274,00269,20272,60272,6015.232.402
23 oct 2023271,90274,00269,40272,00272,0011.015.780
20 oct 2023272,50273,80270,70272,70272,7019.800.075
19 oct 2023274,60276,80272,10273,90273,9014.293.142
18 oct 2023276,70278,20273,00275,30275,3024.964.931
17 oct 2023274,40279,90272,60276,10276,1017.936.875
16 oct 2023276,20278,70273,80274,30274,3025.311.602
13 oct 2023279,40281,30275,60275,60275,6018.600.329
12 oct 2023279,50283,40276,80279,20279,2016.999.877
12 oct 20233.85 Dividendo
11 oct 2023279,00281,90277,10281,10277,2511.714.182
10 oct 2023277,00280,40272,40280,40276,5642.153.295
09 oct 2023278,00280,10273,80274,40270,6425.074.815
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...