TSCO.L - Tesco PLC

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jun 2023262,40263,60261,70262,00262,009.987.660
07 jun 2023262,60267,30262,10263,10263,1019.716.204
06 jun 2023262,50263,70261,50263,10263,1025.106.432
05 jun 2023264,10266,20261,90263,10263,1024.488.275
02 jun 2023262,00264,30260,80262,40262,4019.917.374
01 jun 2023261,60262,70258,60260,90260,9016.117.624
31 may 2023261,80264,20260,00260,80260,8045.460.207
30 may 2023263,80267,20262,20262,20262,2025.315.435
26 may 2023265,10265,80260,80263,80263,8015.454.923
25 may 2023266,10266,60264,00265,00265,0013.712.812
24 may 2023267,00268,20264,80265,70265,7023.339.164
23 may 2023268,50268,70266,50268,10268,1015.634.396
22 may 2023267,70268,70266,00267,70267,7022.978.877
19 may 2023269,00269,46266,40266,70266,7024.412.419
18 may 2023270,70271,40267,50268,40268,4013.505.223
17 may 2023269,90271,00268,40269,30269,3018.979.287
16 may 2023272,70273,70270,50270,90270,9021.617.872
15 may 2023277,20277,20272,95273,20273,2012.840.786
12 may 2023273,70276,00272,70275,70275,7022.690.254
11 may 2023270,90273,60270,10273,60273,6041.943.742
11 may 20237.05 Dividendo
10 may 2023284,60285,30277,60277,90270,8515.129.963
09 may 2023282,60285,20282,10284,60277,3843.341.133
05 may 2023281,90283,30280,60283,00275,829.611.499
04 may 2023278,50281,10277,30280,50273,3810.997.543
03 may 2023281,20283,71278,60280,00272,9012.426.384
02 may 2023280,40283,20280,00280,80273,6814.968.533
28 abr 2023278,40282,20278,00281,10273,9726.046.696
27 abr 2023280,80281,80278,33278,70271,6310.623.684
26 abr 2023277,00280,30275,80279,60272,5112.632.291
25 abr 2023277,10279,70276,50278,30271,2411.672.810
24 abr 2023278,50279,60276,60278,10271,049.788.205
21 abr 2023274,50278,90273,30278,90271,8214.929.820
20 abr 2023276,60276,60273,50274,60267,6312.940.031
19 abr 2023272,60277,60272,60275,90268,9012.789.780
18 abr 2023273,20275,00272,20273,40266,4614.529.262
17 abr 2023270,00273,00268,10272,10265,2010.961.794
14 abr 2023270,80271,20266,80268,20261,4026.154.714
13 abr 2023268,60275,50265,00269,00262,1827.352.676
12 abr 2023268,10268,60264,40267,40260,6226.421.558
11 abr 2023266,00268,50265,10267,70260,9124.140.220
06 abr 2023264,30266,10263,10264,10257,4010.767.248
05 abr 2023264,30265,20262,80263,90257,2114.105.346
04 abr 2023265,50266,50263,40264,60257,8914.437.579
03 abr 2023265,70267,10262,04264,10257,4024.420.377
31 mar 2023264,50267,70264,30265,70258,9623.831.948
30 mar 2023263,10265,30260,60264,90258,1810.766.973
29 mar 2023260,00263,30257,25262,50255,8418.578.847
28 mar 2023252,80255,50252,00254,90248,4345.802.365
27 mar 2023252,10253,50250,70251,40245,0210.623.123
24 mar 2023253,30253,90248,50250,80244,4410.617.253
23 mar 2023259,90259,90252,20253,80247,3620.574.900
22 mar 2023256,80259,00256,20259,00252,4312.103.459
21 mar 2023250,70259,00250,10256,80250,2916.358.904
20 mar 2023245,80250,50244,10249,70243,3710.860.981
17 mar 2023253,10254,20245,80246,90240,6445.209.821
16 mar 2023255,30256,50251,23252,00245,6127.359.278
15 mar 2023253,80254,60248,80251,90245,5115.823.674
14 mar 2023255,10256,30253,70254,80248,3413.855.662
13 mar 2023259,60260,40253,50255,00248,5316.454.664
10 mar 2023264,00264,00257,70259,60253,0112.458.623
09 mar 2023260,50262,80259,80262,80256,1327.320.622
08 mar 2023259,70307,23257,20260,50253,8929.814.463
07 mar 2023259,80261,10259,10259,10252,5311.919.562
06 mar 2023260,10260,90257,29259,90253,3113.621.542
03 mar 2023254,30256,60253,90256,30249,8013.850.050
02 mar 2023251,10254,90249,90254,10247,6538.167.604
01 mar 2023253,00254,30250,80251,50245,1250.238.019
28 feb 2023254,90257,10252,20255,00248,5326.008.921
27 feb 2023247,10255,70245,90254,20247,7531.074.442
24 feb 2023249,60249,80246,50246,90240,6423.013.984
23 feb 2023248,60250,80248,60249,00242,6861.867.469
22 feb 2023250,00250,40246,97249,20242,8811.103.967
21 feb 2023250,70251,80248,90249,80243,4619.036.415
20 feb 2023252,10252,60250,60251,20244,838.042.551
17 feb 2023249,10251,67248,00250,90244,5345.132.333
16 feb 2023250,50251,40248,10250,10243,7613.923.969
15 feb 2023246,50250,00246,10250,00243,6615.321.641
14 feb 2023243,60246,79243,00245,80239,5615.671.891
13 feb 2023243,70244,30242,10242,90236,7416.641.416
10 feb 2023244,50245,10240,40243,00236,8416.378.885
09 feb 2023244,30246,10244,10244,40238,2017.165.147
08 feb 2023246,60248,00243,40244,30238,1025.613.811
07 feb 2023246,80248,40244,50246,70240,4417.562.908
06 feb 2023246,00246,90244,90246,50240,2510.117.137
03 feb 2023248,80249,30246,10246,40240,1516.739.080
02 feb 2023247,90250,60247,40248,30242,0020.157.461
01 feb 2023246,30247,90246,10247,50241,2224.946.434
31 ene 2023246,30248,40244,50245,90239,6630.903.128
30 ene 2023247,70248,70245,30247,60241,3234.313.047
27 ene 2023246,20249,30246,20246,90240,6412.663.473
26 ene 2023244,50246,60243,40245,60239,3723.918.620
25 ene 2023244,90247,40243,29244,60238,3913.092.958
24 ene 2023250,30251,30243,70243,90237,7129.883.165
23 ene 2023248,80250,40247,90249,80243,4637.297.937
20 ene 2023248,70250,30246,60247,90241,6113.729.598
19 ene 2023247,50248,70246,00248,20241,9034.497.885
18 ene 2023246,60250,70246,33247,80241,5121.683.372
17 ene 2023247,30249,23245,80247,80241,5156.874.530
16 ene 2023245,80249,70245,70247,50241,228.637.547
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...