Mercados españoles abiertos en 6 hrs 47 min

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene. 2021244,70248,70243,20243,40243,4021.048.387
25 ene. 20212,432,442,392,442,4420.817.695
22 ene. 2021242,50242,50240,10241,90241,9013.483.228
21 ene. 2021242,40243,40240,51242,10242,1018.820.901
20 ene. 2021241,80243,50241,10242,30242,3024.246.226
19 ene. 2021245,00246,00239,30242,10242,1016.388.213
18 ene. 2021242,10243,60239,60242,90242,9013.761.036
15 ene. 2021242,00243,10238,30241,60241,6021.873.267
14 ene. 2021242,00242,83235,70241,40241,4024.992.241
13 ene. 20212,432,452,402,422,4233.051.399
12 ene. 2021245,00246,10240,50241,00241,0027.048.663
11 ene. 2021246,00248,09243,80244,40244,4016.746.367
08 ene. 2021247,80248,05243,00245,70245,7022.994.903
07 ene. 2021247,60249,30244,00246,00246,0023.245.985
06 ene. 2021240,10246,10236,60245,20245,2029.779.496
05 ene. 2021235,30240,20235,30238,20238,2016.382.320
04 ene. 2021235,90238,20233,70237,00237,0019.715.666
31 dic. 2020231,00233,50230,30231,40231,407.098.250
30 dic. 2020231,30237,27231,30235,30235,307.636.742
29 dic. 2020237,00237,00232,40233,90233,9016.702.078
24 dic. 2020228,70235,10227,20232,90232,909.960.981
23 dic. 2020220,20227,20219,60226,20226,2018.600.878
22 dic. 2020220,00222,10219,10220,30220,3016.596.016
21 dic. 2020224,90230,56219,12220,20220,2022.376.607
18 dic. 2020230,10230,56226,40226,60226,6031.202.969
17 dic. 2020233,00233,30228,10230,30230,3019.710.048
16 dic. 2020224,40232,00224,25231,60231,6022.926.498
15 dic. 2020226,10226,66222,40223,80223,8051.211.453
14 dic. 2020225,20229,80224,60226,30226,3035.139.095
11 dic. 2020231,20231,98223,40223,80223,8022.406.410
10 dic. 2020228,00232,80227,90230,60230,6019.892.050
09 dic. 2020226,00229,40226,00226,50226,5033.465.733
08 dic. 2020223,60226,30223,20224,50224,5021.492.403
07 dic. 2020228,60228,60224,10224,80224,8021.966.168
04 dic. 2020229,90231,30226,50226,50226,5017.478.465
03 dic. 2020223,30228,60223,30228,60228,6039.344.175
02 dic. 2020227,20228,50223,50224,50224,5024.138.336
01 dic. 2020227,30228,90226,00228,90228,9018.032.145
30 nov. 2020227,50230,10226,00227,00227,0037.621.594
27 nov. 2020225,10229,00224,98227,80227,8059.619.207
26 nov. 2020229,60229,70226,30227,70227,7018.131.059
25 nov. 2020226,70229,50225,60228,80228,8024.460.780
24 nov. 2020227,80228,50226,20227,10227,1020.354.662
23 nov. 2020232,20232,50227,20227,80227,8029.437.772
20 nov. 2020235,30236,10231,20232,70232,7024.921.164
19 nov. 2020232,30238,67232,30236,10236,1038.715.085
18 nov. 2020227,40233,80225,70233,20233,2041.037.018
17 nov. 2020225,00228,90224,80228,60228,6023.420.151
16 nov. 2020224,90228,00222,50226,50226,5095.386.561
13 nov. 2020222,80226,20222,10224,70224,7017.734.749
12 nov. 2020223,10223,60220,20223,30223,3027.057.770
11 nov. 2020217,80223,50217,10223,10223,1035.190.521
10 nov. 2020218,80220,80216,60218,60218,6038.806.667
09 nov. 2020220,00225,80218,10218,90218,9032.127.997
06 nov. 2020212,80218,90212,40217,80217,8028.343.722
05 nov. 2020212,90214,90212,10212,50212,5022.606.335
04 nov. 2020207,70212,50206,30212,00212,0019.617.316
03 nov. 2020211,70212,40208,40209,90209,9023.639.422
02 nov. 2020206,80212,00206,30210,40210,4030.329.278
30 oct. 2020202,20206,60202,10205,50205,5032.745.902
29 oct. 2020203,80204,61202,00203,00203,0025.922.185
28 oct. 2020207,60209,00202,80203,80203,8022.519.839
27 oct. 2020212,10212,90209,20209,20209,2027.480.934
26 oct. 2020212,60215,10210,20212,30212,3020.622.769
23 oct. 2020210,00215,10210,00214,10214,1014.160.991
22 oct. 2020212,80213,30210,00210,70210,7014.369.185
21 oct. 2020214,10214,30212,08213,00213,0013.729.053
20 oct. 2020211,40214,60211,30214,00214,0011.457.150
19 oct. 2020213,90214,90211,20211,70211,7013.384.313
16 oct. 2020215,60218,10214,30214,30214,3018.648.577
15 oct. 2020217,90218,00213,70214,90214,9016.893.990
15 oct. 20203.2 Dividendo
14 oct. 2020223,20224,88220,90221,50218,3040.265.321
13 oct. 2020220,10223,78219,30222,40219,1935.264.761
12 oct. 2020218,80220,80217,70219,10215,9342.032.242
09 oct. 2020217,00220,20216,00219,60216,4326.300.417
08 oct. 2020212,20217,70210,80215,70212,5820.369.995
07 oct. 2020225,00225,00211,40212,60209,5340.036.918
06 oct. 2020213,00214,70210,00214,00210,9124.814.296
05 oct. 2020210,90214,10210,80212,60209,5324.318.748
02 oct. 2020209,20210,40207,19210,00206,9721.248.419
01 oct. 2020211,60213,60209,48210,70207,6616.727.151
30 sept. 2020214,90216,70212,40212,50209,4329.384.599
29 sept. 2020217,60218,57214,20215,00211,8929.286.553
28 sept. 2020217,10219,50217,10218,00214,8515.405.866
25 sept. 2020220,50220,50215,40216,00212,8830.025.193
24 sept. 2020221,90224,38219,10219,10215,9326.487.314
23 sept. 2020227,30228,40223,80223,80220,5720.500.963
22 sept. 2020226,40228,10225,10225,90222,6423.522.185
21 sept. 2020219,10226,20217,30225,50222,2428.401.850
18 sept. 2020214,00220,30214,00219,60216,4343.959.329
17 sept. 2020214,00217,50214,00215,20212,0921.459.924
16 sept. 2020218,90220,10215,30215,80212,6819.362.031
15 sept. 2020217,60220,65215,70219,80216,6223.465.920
14 sept. 2020220,80221,50217,40217,40214,2616.855.977
11 sept. 2020219,90222,00219,60220,80217,6112.022.833
10 sept. 2020222,90224,30218,70220,00216,8225.930.412
09 sept. 2020220,30225,30219,80223,60220,3714.450.048
08 sept. 2020217,70220,50217,10220,40217,2218.963.915
07 sept. 2020215,90218,30215,55217,30214,1610.497.066
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...