TSCO.L - Tesco PLC
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 giu 2023 | 262,70 | 263,10 | 259,86 | 260,45 | 260,45 | 1.715.304 |
| 08 giu 2023 | 262,40 | 263,60 | 261,70 | 262,00 | 262,00 | 11.892.777 |
| 07 giu 2023 | 262,60 | 267,30 | 262,10 | 263,10 | 263,10 | 19.716.204 |
| 06 giu 2023 | 262,50 | 263,70 | 261,50 | 263,10 | 263,10 | 25.106.432 |
| 05 giu 2023 | 264,10 | 266,20 | 261,90 | 263,10 | 263,10 | 24.488.275 |
| 02 giu 2023 | 262,00 | 264,30 | 260,80 | 262,40 | 262,40 | 19.917.374 |
| 01 giu 2023 | 261,60 | 262,70 | 258,60 | 260,90 | 260,90 | 16.117.624 |
| 31 mag 2023 | 261,80 | 264,20 | 260,00 | 260,80 | 260,80 | 45.460.207 |
| 30 mag 2023 | 263,80 | 267,20 | 262,20 | 262,20 | 262,20 | 25.315.435 |
| 26 mag 2023 | 265,10 | 265,80 | 260,80 | 263,80 | 263,80 | 15.454.923 |
| 25 mag 2023 | 266,10 | 266,60 | 264,00 | 265,00 | 265,00 | 13.712.812 |
| 24 mag 2023 | 267,00 | 268,20 | 264,80 | 265,70 | 265,70 | 23.339.164 |
| 23 mag 2023 | 268,50 | 268,70 | 266,50 | 268,10 | 268,10 | 15.634.396 |
| 22 mag 2023 | 267,70 | 268,70 | 266,00 | 267,70 | 267,70 | 22.978.877 |
| 19 mag 2023 | 269,00 | 269,46 | 266,40 | 266,70 | 266,70 | 24.412.419 |
| 18 mag 2023 | 270,70 | 271,40 | 267,50 | 268,40 | 268,40 | 13.505.223 |
| 17 mag 2023 | 269,90 | 271,00 | 268,40 | 269,30 | 269,30 | 18.979.287 |
| 16 mag 2023 | 272,70 | 273,70 | 270,50 | 270,90 | 270,90 | 21.617.872 |
| 15 mag 2023 | 277,20 | 277,20 | 272,95 | 273,20 | 273,20 | 12.840.786 |
| 12 mag 2023 | 273,70 | 276,00 | 272,70 | 275,70 | 275,70 | 22.690.254 |
| 11 mag 2023 | 270,90 | 273,60 | 270,10 | 273,60 | 273,60 | 41.943.742 |
| 11 mag 2023 | 7.05 Dividendo | |||||
| 10 mag 2023 | 284,60 | 285,30 | 277,60 | 277,90 | 270,85 | 15.129.963 |
| 09 mag 2023 | 282,60 | 285,20 | 282,10 | 284,60 | 277,38 | 43.341.133 |
| 05 mag 2023 | 281,90 | 283,30 | 280,60 | 283,00 | 275,82 | 9.611.499 |
| 04 mag 2023 | 278,50 | 281,10 | 277,30 | 280,50 | 273,38 | 10.997.543 |
| 03 mag 2023 | 281,20 | 283,71 | 278,60 | 280,00 | 272,90 | 12.426.384 |
| 02 mag 2023 | 280,40 | 283,20 | 280,00 | 280,80 | 273,68 | 14.968.533 |
| 28 apr 2023 | 278,40 | 282,20 | 278,00 | 281,10 | 273,97 | 26.046.696 |
| 27 apr 2023 | 280,80 | 281,80 | 278,33 | 278,70 | 271,63 | 10.623.684 |
| 26 apr 2023 | 277,00 | 280,30 | 275,80 | 279,60 | 272,51 | 12.632.291 |
| 25 apr 2023 | 277,10 | 279,70 | 276,50 | 278,30 | 271,24 | 11.672.810 |
| 24 apr 2023 | 278,50 | 279,60 | 276,60 | 278,10 | 271,04 | 9.788.205 |
| 21 apr 2023 | 274,50 | 278,90 | 273,30 | 278,90 | 271,82 | 14.929.820 |
| 20 apr 2023 | 276,60 | 276,60 | 273,50 | 274,60 | 267,63 | 12.940.031 |
| 19 apr 2023 | 272,60 | 277,60 | 272,60 | 275,90 | 268,90 | 12.789.780 |
| 18 apr 2023 | 273,20 | 275,00 | 272,20 | 273,40 | 266,46 | 14.529.262 |
| 17 apr 2023 | 270,00 | 273,00 | 268,10 | 272,10 | 265,20 | 10.961.794 |
| 14 apr 2023 | 270,80 | 271,20 | 266,80 | 268,20 | 261,40 | 26.154.714 |
| 13 apr 2023 | 268,60 | 275,50 | 265,00 | 269,00 | 262,18 | 27.352.676 |
| 12 apr 2023 | 268,10 | 268,60 | 264,40 | 267,40 | 260,62 | 26.421.558 |
| 11 apr 2023 | 266,00 | 268,50 | 265,10 | 267,70 | 260,91 | 24.140.220 |
| 06 apr 2023 | 264,30 | 266,10 | 263,10 | 264,10 | 257,40 | 10.767.248 |
| 05 apr 2023 | 264,30 | 265,20 | 262,80 | 263,90 | 257,21 | 14.105.346 |
| 04 apr 2023 | 265,50 | 266,50 | 263,40 | 264,60 | 257,89 | 14.437.579 |
| 03 apr 2023 | 265,70 | 267,10 | 262,04 | 264,10 | 257,40 | 24.420.377 |
| 31 mar 2023 | 264,50 | 267,70 | 264,30 | 265,70 | 258,96 | 23.831.948 |
| 30 mar 2023 | 263,10 | 265,30 | 260,60 | 264,90 | 258,18 | 10.766.973 |
| 29 mar 2023 | 260,00 | 263,30 | 257,25 | 262,50 | 255,84 | 18.578.847 |
| 28 mar 2023 | 252,80 | 255,50 | 252,00 | 254,90 | 248,43 | 45.802.365 |
| 27 mar 2023 | 252,10 | 253,50 | 250,70 | 251,40 | 245,02 | 10.623.123 |
| 24 mar 2023 | 253,30 | 253,90 | 248,50 | 250,80 | 244,44 | 10.617.253 |
| 23 mar 2023 | 259,90 | 259,90 | 252,20 | 253,80 | 247,36 | 20.574.900 |
| 22 mar 2023 | 256,80 | 259,00 | 256,20 | 259,00 | 252,43 | 12.103.459 |
| 21 mar 2023 | 250,70 | 259,00 | 250,10 | 256,80 | 250,29 | 16.358.904 |
| 20 mar 2023 | 245,80 | 250,50 | 244,10 | 249,70 | 243,37 | 10.860.981 |
| 17 mar 2023 | 253,10 | 254,20 | 245,80 | 246,90 | 240,64 | 45.209.821 |
| 16 mar 2023 | 255,30 | 256,50 | 251,23 | 252,00 | 245,61 | 27.359.278 |
| 15 mar 2023 | 253,80 | 254,60 | 248,80 | 251,90 | 245,51 | 15.823.674 |
| 14 mar 2023 | 255,10 | 256,30 | 253,70 | 254,80 | 248,34 | 13.855.662 |
| 13 mar 2023 | 259,60 | 260,40 | 253,50 | 255,00 | 248,53 | 16.454.664 |
| 10 mar 2023 | 264,00 | 264,00 | 257,70 | 259,60 | 253,01 | 12.458.623 |
| 09 mar 2023 | 260,50 | 262,80 | 259,80 | 262,80 | 256,13 | 27.320.622 |
| 08 mar 2023 | 259,70 | 307,23 | 257,20 | 260,50 | 253,89 | 29.814.463 |
| 07 mar 2023 | 259,80 | 261,10 | 259,10 | 259,10 | 252,53 | 11.919.562 |
| 06 mar 2023 | 260,10 | 260,90 | 257,29 | 259,90 | 253,31 | 13.621.542 |
| 03 mar 2023 | 254,30 | 256,60 | 253,90 | 256,30 | 249,80 | 13.850.050 |
| 02 mar 2023 | 251,10 | 254,90 | 249,90 | 254,10 | 247,65 | 38.167.604 |
| 01 mar 2023 | 253,00 | 254,30 | 250,80 | 251,50 | 245,12 | 50.238.019 |
| 28 feb 2023 | 254,90 | 257,10 | 252,20 | 255,00 | 248,53 | 26.008.921 |
| 27 feb 2023 | 247,10 | 255,70 | 245,90 | 254,20 | 247,75 | 31.074.442 |
| 24 feb 2023 | 249,60 | 249,80 | 246,50 | 246,90 | 240,64 | 23.013.984 |
| 23 feb 2023 | 248,60 | 250,80 | 248,60 | 249,00 | 242,68 | 61.867.469 |
| 22 feb 2023 | 250,00 | 250,40 | 246,97 | 249,20 | 242,88 | 11.103.967 |
| 21 feb 2023 | 250,70 | 251,80 | 248,90 | 249,80 | 243,46 | 19.036.415 |
| 20 feb 2023 | 252,10 | 252,60 | 250,60 | 251,20 | 244,83 | 8.042.551 |
| 17 feb 2023 | 249,10 | 251,67 | 248,00 | 250,90 | 244,53 | 45.132.333 |
| 16 feb 2023 | 250,50 | 251,40 | 248,10 | 250,10 | 243,76 | 13.923.969 |
| 15 feb 2023 | 246,50 | 250,00 | 246,10 | 250,00 | 243,66 | 15.321.641 |
| 14 feb 2023 | 243,60 | 246,79 | 243,00 | 245,80 | 239,56 | 15.671.891 |
| 13 feb 2023 | 243,70 | 244,30 | 242,10 | 242,90 | 236,74 | 16.641.416 |
| 10 feb 2023 | 244,50 | 245,10 | 240,40 | 243,00 | 236,84 | 16.378.885 |
| 09 feb 2023 | 244,30 | 246,10 | 244,10 | 244,40 | 238,20 | 17.165.147 |
| 08 feb 2023 | 246,60 | 248,00 | 243,40 | 244,30 | 238,10 | 25.613.811 |
| 07 feb 2023 | 246,80 | 248,40 | 244,50 | 246,70 | 240,44 | 17.562.908 |
| 06 feb 2023 | 246,00 | 246,90 | 244,90 | 246,50 | 240,25 | 10.117.137 |
| 03 feb 2023 | 248,80 | 249,30 | 246,10 | 246,40 | 240,15 | 16.739.080 |
| 02 feb 2023 | 247,90 | 250,60 | 247,40 | 248,30 | 242,00 | 20.157.461 |
| 01 feb 2023 | 246,30 | 247,90 | 246,10 | 247,50 | 241,22 | 24.946.434 |
| 31 gen 2023 | 246,30 | 248,40 | 244,50 | 245,90 | 239,66 | 30.903.128 |
| 30 gen 2023 | 247,70 | 248,70 | 245,30 | 247,60 | 241,32 | 34.313.047 |
| 27 gen 2023 | 246,20 | 249,30 | 246,20 | 246,90 | 240,64 | 12.663.473 |
| 26 gen 2023 | 244,50 | 246,60 | 243,40 | 245,60 | 239,37 | 23.918.620 |
| 25 gen 2023 | 244,90 | 247,40 | 243,29 | 244,60 | 238,39 | 13.092.958 |
| 24 gen 2023 | 250,30 | 251,30 | 243,70 | 243,90 | 237,71 | 29.883.165 |
| 23 gen 2023 | 248,80 | 250,40 | 247,90 | 249,80 | 243,46 | 37.297.937 |
| 20 gen 2023 | 248,70 | 250,30 | 246,60 | 247,90 | 241,61 | 13.729.598 |
| 19 gen 2023 | 247,50 | 248,70 | 246,00 | 248,20 | 241,90 | 34.497.885 |
| 18 gen 2023 | 246,60 | 250,70 | 246,33 | 247,80 | 241,51 | 21.683.372 |
| 17 gen 2023 | 247,30 | 249,23 | 245,80 | 247,80 | 241,51 | 56.874.530 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.