Italia markets close in 12 minutes

Tesco PLC (TCO0.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,6200-0,0400 (-1,09%)
In data: 04:48PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20243,68003,68003,62003,62003,62002.275
27 giu 20243,68003,68003,62003,66003,66002.378
26 giu 20243,68003,68003,68003,68003,6800-
25 giu 20243,66003,68003,66003,68003,68003.200
24 giu 20243,70003,70003,68003,68003,6800253
21 giu 20243,66003,66003,66003,66003,6600-
20 giu 20243,68003,72003,66003,72003,72003.053
19 giu 20243,70003,72003,70003,70003,70002.500
18 giu 20243,72003,72003,70003,72003,72009.108
17 giu 20243,68003,68003,68003,68003,6800-
14 giu 20243,72003,72003,72003,72003,7200-
13 giu 20243,62003,62003,62003,62003,62002.000
12 giu 20243,62003,62003,62003,62003,6200-
11 giu 20243,66003,66003,60003,62003,62004.083
10 giu 20243,68003,68003,68003,68003,680010.000
07 giu 20243,64003,66003,64003,66003,660020.025
06 giu 20243,66003,70003,62003,70003,700031.596
05 giu 20243,66003,70003,66003,70003,7000196.783
04 giu 20243,68003,70003,68003,70003,70002.467
03 giu 20243,68003,68003,68003,68003,680038
31 mag 20243,68003,68003,66003,68003,68004.366
30 mag 20243,66003,66003,66003,66003,6600-
29 mag 20243,66003,66003,66003,66003,6600-
28 mag 20243,66003,66003,66003,66003,6600-
27 mag 20243,74003,74003,74003,74003,7400-
24 mag 20243,70003,72003,70003,72003,72001.000
23 mag 20243,70003,70003,68003,70003,7000112
22 mag 20243,70003,72003,68003,72003,720013.269
21 mag 20243,62003,68003,62003,68003,680051.072
20 mag 20243,66003,66003,66003,66003,6600720
17 mag 20243,60003,66003,58003,66003,66004.837
16 mag 20243,52003,60003,52003,60003,6000296
16 mag 20240.0825 Dividendo
15 mag 20243,60003,70003,60003,70003,617512.174
14 mag 20243,64003,68003,64003,68003,59792.833
13 mag 20243,64003,66003,62003,64003,55886.689
10 mag 20243,64003,64003,64003,64003,55889.682
09 mag 20243,58003,62003,58003,62003,53931.161
08 mag 20243,60003,62003,58003,58003,500218.540
07 mag 20243,54003,60003,54003,56003,480625.237
06 mag 20243,58003,58003,44003,44003,36332.013
03 mag 20243,50003,50003,50003,50003,4220-
02 mag 20243,56003,56003,52003,54003,4611683
30 apr 20243,50003,60003,48003,60003,51974.138
29 apr 20243,38003,46003,38003,46003,3829890
26 apr 20243,40003,40003,40003,40003,32421.501
25 apr 20243,42003,42003,40003,40003,32428.217
24 apr 20243,42003,42003,36003,36003,28519.315
23 apr 20243,44003,44003,44003,44003,3633-
22 apr 20243,36003,40003,36003,40003,32428.352
19 apr 20243,30003,36003,30003,36003,285116.071
18 apr 20243,32003,36003,32003,32003,24601.157
17 apr 20243,32003,36003,32003,34003,26551.481
16 apr 20243,32003,36003,30003,36003,28512.110
15 apr 20243,38003,38003,38003,38003,3046-
12 apr 20243,36003,36003,28003,28003,20695.901
11 apr 20243,40003,40003,28003,30003,226419.840
10 apr 20243,42003,58003,40003,54003,461120.133
09 apr 20243,40003,40003,38003,38003,30463.116
08 apr 20243,36003,38003,36003,38003,3046106
05 apr 20243,38003,44003,38003,44003,36335.810
04 apr 20243,48003,48003,42003,42003,3437593
03 apr 20243,46003,48003,42003,42003,34372.823
02 apr 20243,48003,48003,48003,48003,4024-
28 mar 20243,50003,50003,50003,50003,4220-
27 mar 20243,50003,52003,50003,50003,42205.737
26 mar 20243,48003,48003,48003,48003,402493
25 mar 20243,48003,48003,40003,40003,3242585
22 mar 20243,46003,46003,44003,46003,38292.448
21 mar 20243,40003,44003,38003,44003,363311.997
20 mar 20243,40003,40003,40003,40003,3242-
19 mar 20243,40003,40003,38003,40003,324221.189
18 mar 20243,38003,42003,38003,42003,3437231
15 mar 20243,38003,40003,38003,40003,32423.320
14 mar 20243,38003,38003,36003,38003,304630.850
13 mar 20243,38003,38003,34003,34003,26552.732
12 mar 20243,36003,36003,36003,36003,2851-
11 mar 20243,36003,38003,32003,38003,304615.705
08 mar 20243,36003,38003,34003,38003,304613.895
07 mar 20243,32003,36003,30003,36003,285110.087
06 mar 20243,30003,32003,30003,32003,24604.496
05 mar 20243,26003,26003,24003,26003,187318.898
04 mar 20243,22003,24003,22003,24003,16785.987
01 mar 20243,28003,28003,24003,24003,167830.914
29 feb 20243,28003,28003,28003,28003,2069-
28 feb 20243,28003,28003,24003,26003,18733.521
27 feb 20243,24003,26003,24003,26003,18735.875
26 feb 20243,26003,26003,24003,24003,16783.729
23 feb 20243,28003,30003,28003,30003,2264244
22 feb 20243,30003,30003,26003,26003,18731.038
21 feb 20243,36003,36003,36003,36003,2851-
20 feb 20243,32003,36003,32003,36003,28515.289
19 feb 20243,30003,30003,30003,30003,2264-
16 feb 20243,26003,30003,26003,30003,22644.020
15 feb 20243,26003,26003,26003,26003,1873-
14 feb 20243,26003,26003,26003,26003,1873-
13 feb 20243,24003,24003,24003,24003,1678-
12 feb 20243,28003,30003,28003,30003,22641.000
09 feb 20243,32003,32003,30003,30003,22647.000
08 feb 20243,30003,30003,30003,30003,2264-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...