TSCO.L - Tesco PLC

LSE - LSE Precio demorado. Divisa en GBp
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun. 2020231,60231,60225,80226,50226,5010.314.095
02 jun. 2020232,10232,80226,98229,10229,1020.982.586
01 jun. 2020228,30232,80228,30231,90231,9016.653.361
29 may. 2020232,50234,50228,30228,30228,3038.481.234
28 may. 2020230,30234,80228,00234,10234,1024.613.142
27 may. 2020225,00231,30224,50228,40228,4029.109.972
26 may. 2020231,10231,85222,90224,30224,3029.642.653
22 may. 2020224,20227,60221,99227,30227,3044.173.058
21 may. 2020227,90228,90224,69227,10227,1030.682.431
21 may. 20206.5 Dividendo
20 may. 2020235,00239,30234,20234,40227,9028.110.081
19 may. 2020243,10244,69235,00237,50230,9128.236.123
18 may. 2020240,40242,90237,00241,90235,1915.796.461
15 may. 2020239,60242,90237,30240,00233,3420.939.710
14 may. 2020245,30247,80236,60238,80232,1834.302.016
13 may. 2020245,00250,01243,70248,20241,3228.638.792
12 may. 2020236,40260,00235,10246,70239,8624.162.970
11 may. 2020238,70238,80236,21238,10231,5020.049.702
07 may. 2020234,10238,90233,90237,30230,7220.295.061
06 may. 2020234,40236,20232,20234,50228,0028.330.342
05 may. 2020236,70236,70232,90234,20227,7118.142.702
04 may. 2020236,40237,70232,90233,80227,3222.763.764
01 may. 2020232,30236,30230,90236,30229,7517.390.842
30 abr. 2020241,70242,10235,10235,10228,5839.459.424
29 abr. 2020235,60242,00234,90240,50233,8319.912.668
28 abr. 2020234,40237,10231,90236,20229,6539.108.375
27 abr. 2020237,80238,10233,00235,30228,7821.525.898
24 abr. 2020232,90236,10232,80236,10229,5523.243.848
23 abr. 2020239,60240,60233,90234,70228,1942.702.233
22 abr. 2020234,70240,40233,70240,10233,4422.191.762
21 abr. 2020232,00237,40232,00233,50227,0235.740.987
20 abr. 2020239,00239,00232,70235,30228,7841.930.456
17 abr. 2020239,90239,90233,71238,10231,5034.488.228
16 abr. 2020233,20236,92232,50235,80229,2624.022.566
15 abr. 2020234,80237,24230,60232,60226,1536.400.596
14 abr. 2020232,30238,40229,00235,10228,5821.982.818
09 abr. 2020222,90235,20221,80232,00225,5735.834.987
08 abr. 2020214,00222,90207,00222,90216,7248.163.487
07 abr. 2020226,00228,60220,20224,20217,9839.610.710
06 abr. 2020224,40230,72221,60221,60215,4530.891.710
03 abr. 2020219,10223,90215,41223,90217,6924.994.219
02 abr. 2020223,00226,80217,40218,80212,7324.226.051
01 abr. 2020222,30227,50217,70223,40217,2127.892.318
31 mar. 2020233,00237,90221,02228,80222,4642.281.151
30 mar. 2020233,80235,00223,51233,10226,6422.875.842
27 mar. 2020230,70233,30223,51232,60226,1546.249.721
26 mar. 2020216,10234,20215,60234,20227,7131.536.136
25 mar. 2020218,90223,30206,66221,50215,3649.194.772
24 mar. 2020221,40222,90208,50216,80210,7949.048.844
23 mar. 2020208,40225,00203,70212,20206,3259.806.092
20 mar. 2020235,00235,00213,30218,40212,3456.489.858
19 mar. 2020231,70237,30219,40226,10219,8372.679.247
18 mar. 2020222,00237,50218,30228,60222,2666.104.594
17 mar. 2020222,40226,00213,70225,90219,6450.511.694
16 mar. 2020218,20224,50209,70216,50210,5069.851.067
13 mar. 2020218,20234,10217,00220,10214,0076.604.759
12 mar. 2020225,40230,60210,40211,20205,3452.179.938
11 mar. 2020245,00246,00231,70232,10225,6641.742.715
10 mar. 2020244,30249,98241,70242,10235,3944.040.119
09 mar. 2020230,80243,30229,80240,50233,8357.907.942
06 mar. 2020238,20244,50237,50240,60233,9359.108.227
05 mar. 2020241,30242,10236,60240,90234,2235.445.713
04 mar. 2020236,30241,60234,40240,80234,1228.312.640
03 mar. 2020229,10237,50229,00235,10228,5834.298.708
02 mar. 2020235,00238,20226,65228,20221,8753.669.678
28 feb. 2020223,00229,20218,20228,50222,1660.398.592
27 feb. 2020238,70239,50229,00231,00224,5942.185.585
26 feb. 2020240,10242,46236,90241,40234,7129.321.037
25 feb. 2020249,90254,30241,70243,00236,2628.607.583
24 feb. 2020251,30252,20248,30249,30242,3925.171.567
21 feb. 2020254,30256,40253,70255,70248,6113.510.123
20 feb. 2020256,60258,60254,90254,90247,8314.323.561
19 feb. 2020257,00257,50254,80256,60249,4810.842.422
18 feb. 2020255,90332,67255,50256,50249,3924.528.978
17 feb. 2020258,00258,80256,20257,40250,2611.613.172
14 feb. 2020252,30258,55251,50255,80248,7115.112.459
13 feb. 2020256,50257,10251,10252,10245,1121.280.716
12 feb. 2020253,60257,50251,00256,60249,4817.450.233
11 feb. 2020257,40259,20253,60253,80246,7620.758.143
10 feb. 2020255,60258,40252,50256,80249,6818.127.964
07 feb. 2020254,60256,20252,40254,80247,7327.539.446
06 feb. 2020249,80255,40248,80254,40247,3521.748.285
05 feb. 2020248,80252,40248,00248,30241,4125.252.281
04 feb. 2020249,70251,40249,40250,30243,3614.192.324
03 feb. 2020247,40252,10247,00248,90242,0024.609.693
31 ene. 2020249,00249,40245,15246,90240,0517.276.237
30 ene. 2020244,60249,27244,14247,90241,0315.793.189
29 ene. 2020246,40246,90244,54246,10239,2814.556.978
28 ene. 2020245,80246,73243,80246,00239,1815.144.709
27 ene. 2020246,40247,70244,10245,30238,5019.855.004
24 ene. 2020244,50250,33244,25248,90242,0015.034.920
23 ene. 2020241,40243,00240,60243,00236,2616.345.657
22 ene. 2020244,20246,30241,10241,90235,1914.086.872
21 ene. 2020244,80245,90243,30244,60237,8212.297.230
20 ene. 2020248,00248,37246,20246,20239,376.899.797
17 ene. 2020247,00248,80246,70248,60241,7115.830.379
16 ene. 2020247,70248,71243,22245,00238,2119.289.517
15 ene. 2020250,50251,20246,10247,60240,7324.951.371
14 ene. 2020249,10250,65248,17250,10243,1615.914.883
13 ene. 2020249,70254,72247,09248,60241,7116.667.049
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines