Mercados españoles abiertos en 3 hrs 21 min

Tesco PLC (TSCO.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
245,60+1,00 (+0,41%)
Al cierre: 06:02PM GMT
Intervalo de fechas:
27 ene 2022 - 27 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 2023244,50246,60243,40245,60245,6023.918.620
25 ene 2023244,90247,40243,29244,60244,6013.092.958
24 ene 2023250,30251,30243,70243,90243,9029.883.165
23 ene 2023248,80250,40247,90249,80249,8037.297.937
20 ene 2023248,70250,30246,60247,90247,9013.729.598
19 ene 2023247,50248,70246,00248,20248,2034.497.885
18 ene 2023246,60250,70246,33247,80247,8021.683.372
17 ene 2023247,30249,23245,80247,80247,8056.874.530
16 ene 2023245,80249,70245,70247,50247,508.637.547
13 ene 2023247,70249,60244,20245,60245,6013.467.078
12 ene 2023239,30247,00239,22246,00246,0018.402.192
11 ene 2023243,00245,30238,00243,70243,7038.152.305
10 ene 2023243,00244,80241,20242,10242,1020.490.797
09 ene 2023241,50245,00240,40243,20243,2014.214.280
06 ene 2023240,00243,50238,10241,40241,4016.593.632
05 ene 2023238,00240,30237,60238,50238,5022.298.475
04 ene 2023230,90235,61229,70235,00235,0017.376.038
03 ene 2023225,40230,20225,20229,00229,0066.772.382
30 dic 2022224,60225,80222,98224,20224,208.436.635
29 dic 2022223,50224,70220,60224,30224,3010.222.209
28 dic 2022226,80227,50223,50223,50223,5027.686.479
23 dic 2022225,50228,43225,40226,70226,7035.584.444
22 dic 2022227,50229,00224,99226,10226,1012.708.731
21 dic 2022225,20227,40224,40226,90226,909.097.689
20 dic 2022221,60225,60221,40224,40224,4014.415.426
19 dic 2022222,00225,20221,12223,70223,7021.940.486
16 dic 2022223,50225,79219,96222,30222,3053.178.364
15 dic 2022224,70227,10223,20223,50223,5020.337.953
14 dic 2022226,30226,50223,70225,70225,7016.433.109
13 dic 2022226,90231,10225,10226,50226,5025.848.326
12 dic 2022228,20228,59224,05226,80226,8028.238.342
09 dic 2022230,80232,41226,10227,90227,9024.123.808
08 dic 2022228,50230,90225,40230,90230,9026.354.931
07 dic 2022229,10230,70226,70228,30228,3021.808.891
06 dic 2022230,30230,97228,66229,00229,0017.854.906
05 dic 2022228,90230,70226,90230,10230,1026.977.689
02 dic 2022228,20230,55226,88228,50228,5018.378.914
01 dic 2022229,30231,60228,30228,70228,7015.117.999
30 nov 2022234,20234,90227,00227,50227,5039.639.785
29 nov 2022232,40235,26232,10233,00233,0013.560.580
28 nov 2022234,60235,30232,40232,60232,6018.823.801
25 nov 2022238,80238,80235,00235,00235,0019.431.321
24 nov 2022236,10238,40235,60237,60237,607.637.881
23 nov 2022235,80237,00232,10236,10236,1014.629.405
22 nov 2022232,40236,60232,01235,00235,0021.359.948
21 nov 2022231,00233,10229,63232,00232,0016.979.553
18 nov 2022228,90232,31227,10231,30231,3016.638.035
17 nov 2022226,60228,50224,00226,50226,5036.402.551
16 nov 2022226,90228,00221,90225,90225,9020.526.334
15 nov 2022230,40230,90226,90227,40227,4025.508.660
14 nov 2022229,20232,00227,40230,40230,4013.405.558
11 nov 2022226,90229,60224,70228,20228,2022.262.927
10 nov 2022227,60229,90224,30227,90227,9020.535.543
09 nov 2022230,60230,70225,80228,30228,3013.001.257
08 nov 2022227,90230,60225,30230,30230,3066.963.847
07 nov 2022223,20229,08222,00227,70227,7020.387.095
04 nov 2022223,40224,30219,87223,20223,2013.500.112
03 nov 2022215,90223,20215,30223,00223,0034.303.160
02 nov 2022219,60219,60215,40216,80216,8015.440.992
01 nov 2022216,50219,40216,22217,80217,8014.891.930
31 oct 2022213,80216,60212,90215,10215,1026.842.636
28 oct 2022212,90214,40211,20212,70212,7012.673.141
27 oct 2022211,80215,63210,60212,80212,8012.229.574
26 oct 2022211,30213,10209,00212,20212,2014.668.778
25 oct 2022210,40219,90208,40211,00211,0018.374.358
24 oct 2022210,50213,70208,10210,80210,8013.358.071
21 oct 2022206,30211,10205,80209,20209,2015.487.858
20 oct 2022203,60208,70202,90207,40207,4025.061.356
19 oct 2022205,00205,50202,48205,00205,0010.079.511
18 oct 2022206,40207,80203,10204,60204,6020.613.765
17 oct 2022202,70206,80202,40205,70205,7024.254.964
14 oct 2022203,10207,04202,10202,10202,1027.380.612
13 oct 2022194,90203,20194,35200,90200,9024.014.980
13 oct 20223.85 Dividendo
12 oct 2022205,20206,80199,15199,15195,3037.276.332
11 oct 2022206,10209,10205,40207,00203,0034.098.870
10 oct 2022199,75207,80199,60206,10202,1223.757.141
07 oct 2022199,25203,50199,25200,70196,8223.877.625
06 oct 2022205,10205,10199,19199,60195,7436.316.971
05 oct 2022207,00213,40201,06201,30197,4137.300.768
04 oct 2022210,30212,50208,30210,00205,9427.066.125
03 oct 2022203,10208,90201,60208,90204,8625.763.676
30 sept 2022199,90207,70199,90206,80202,8033.303.001
29 sept 2022209,90210,80199,77200,30196,4333.341.399
28 sept 2022212,90215,30206,50211,50207,4136.976.566
27 sept 2022219,00221,30216,08216,10211,9231.334.076
26 sept 2022219,50221,40215,00217,60213,3927.210.969
23 sept 2022227,50228,30219,30220,20215,9422.232.183
22 sept 2022224,60229,30223,38227,00222,6117.155.307
21 sept 2022222,80229,70222,70225,80221,4331.007.842
20 sept 2022232,30233,59222,90224,10219,7724.347.698
16 sept 2022230,30233,43229,80231,50227,0244.996.454
15 sept 2022237,70239,29230,90232,00227,5122.111.036
14 sept 2022244,30245,80236,60237,30232,7119.277.022
13 sept 2022250,80250,80243,79245,30240,5623.272.400
12 sept 2022245,90254,20245,58253,10248,2120.926.432
09 sept 2022238,30241,80237,80239,90235,2615.429.180
08 sept 2022246,90248,60237,40237,40232,8116.987.062
07 sept 2022255,60255,82249,30249,30244,4818.766.914
06 sept 2022247,50257,30247,20255,90250,9526.470.494
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...