Italia Markets closed

Tesco PLC (TSCO.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
310,90+4,20 (+1,37%)
Alla chiusura: 05:35PM BST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024306,50311,70305,80310,90310,9019.448.547
16 mag 2024302,00312,60300,30306,70306,7014.737.096
15 mag 2024313,70314,90309,80310,70310,7046.749.274
14 mag 2024312,60314,75310,70313,90313,9029.503.599
13 mag 2024311,00314,00309,20312,60312,6023.690.751
10 mag 2024309,80313,17308,10311,70311,7010.747.938
09 mag 2024308,20312,00305,90310,20310,2036.581.337
08 mag 2024305,90309,70304,80307,80307,8010.785.317
07 mag 2024301,70307,30300,90304,30304,3016.121.251
03 mag 2024300,20302,20297,60298,30298,3011.224.819
02 mag 2024300,50302,26298,10299,80299,8024.214.238
01 mag 2024296,50299,30299,30300,00300,002.186.459
30 apr 2024294,50297,20287,10296,30296,3021.836.963
29 apr 2024289,60295,20288,20292,00292,0016.779.176
26 apr 2024290,80292,70286,70288,90288,9011.207.401
25 apr 2024291,80292,20288,10289,80289,8022.889.283
24 apr 2024292,80294,20290,90291,40291,4011.929.766
23 apr 2024293,00296,40293,00293,00293,0055.430.141
22 apr 2024285,30292,70285,30291,10291,1013.901.835
19 apr 2024281,40282,45279,30281,40281,4010.187.880
18 apr 2024283,80285,00281,40282,70282,7013.120.964
17 apr 2024278,90283,80277,50282,20282,2013.408.288
16 apr 2024283,70285,30280,20280,80280,8058.037.065
15 apr 2024284,10287,00283,40286,30286,3015.873.246
12 apr 2024282,60286,70280,70282,90282,9025.554.004
11 apr 2024295,30297,70278,35282,00282,0059.610.125
10 apr 2024284,70306,10284,00297,00297,0032.244.705
09 apr 2024286,90288,50284,70287,50287,5022.460.366
08 apr 2024289,60290,70287,10288,00288,0017.711.285
05 apr 2024290,30290,77286,70289,60289,6014.723.698
04 apr 2024293,20295,64291,10292,30292,3015.753.043
03 apr 2024294,10295,80292,50293,60293,6022.271.657
02 apr 2024296,80298,40294,00294,90294,9014.076.530
28 mar 2024298,60300,10296,60296,60296,6018.348.123
27 mar 2024297,70300,05296,35298,20298,2010.287.004
26 mar 2024292,40297,40292,40296,80296,8011.464.741
25 mar 2024294,20295,10293,10293,70293,7011.545.048
22 mar 2024292,80295,80292,42294,20294,2021.654.732
21 mar 2024286,00292,80286,00292,00292,0017.952.465
20 mar 2024285,70287,00284,20285,70285,7012.123.864
19 mar 2024287,00288,90286,30287,70287,7041.664.330
18 mar 2024287,80288,40285,40287,80287,809.211.811
15 mar 2024286,30288,90285,30287,60287,6036.549.631
14 mar 2024286,70287,60285,10286,10286,1011.658.373
13 mar 2024286,40286,60283,60286,00286,0017.848.967
12 mar 2024284,00286,00282,80285,80285,8024.801.547
11 mar 2024285,10286,60282,20282,20282,2033.775.456
08 mar 2024284,70286,40282,90286,20286,2010.986.946
07 mar 2024280,00284,40280,00283,70283,7046.615.901
06 mar 2024276,60282,20276,16280,40280,4034.515.370
05 mar 2024275,00276,30272,80276,30276,3025.660.600
04 mar 2024277,10277,10273,60275,90275,9015.338.005
01 mar 2024280,10281,50277,10277,60277,6020.408.217
29 feb 2024278,20280,90277,50278,80278,8021.705.224
28 feb 2024278,90280,70275,56277,30277,3023.160.314
27 feb 2024278,10280,30275,80277,60277,6012.826.350
26 feb 2024279,50280,00277,40278,50278,5014.325.758
23 feb 2024276,80279,70276,80279,70279,7015.990.333
22 feb 2024284,00284,30275,90276,80276,8020.826.795
21 feb 2024285,60288,80283,10285,50285,5018.231.402
20 feb 2024281,20285,30281,20284,50284,5011.066.121
19 feb 2024279,50281,50278,60281,10281,1027.436.672
16 feb 2024276,60280,10275,64279,60279,6040.962.745
15 feb 2024278,10278,40274,00276,20276,2022.333.755
14 feb 2024275,70278,80275,70277,20277,2017.059.908
13 feb 2024278,80279,20272,30273,70273,7024.051.116
12 feb 2024281,30281,80278,00279,60279,6013.404.103
09 feb 2024284,50287,20279,90280,50280,5014.468.326
08 feb 2024280,10282,90278,90280,40280,4014.538.147
07 feb 2024290,20290,60280,00280,00280,0020.561.150
06 feb 2024291,20293,20287,90289,90289,9010.955.424
05 feb 2024290,80294,20289,70289,80289,8027.142.587
02 feb 2024287,00293,00285,59290,80290,8047.106.808
01 feb 2024286,00288,10281,10282,90282,9024.091.596
31 gen 2024292,60292,70286,00286,60286,6023.820.605
30 gen 2024292,90293,90289,74292,10292,1020.629.925
29 gen 2024294,00295,80292,50292,50292,5028.189.066
26 gen 2024298,40299,80291,40293,50293,5049.114.438
25 gen 2024297,40300,40297,17298,80298,8029.401.444
24 gen 2024297,60299,76296,50298,80298,8014.405.901
23 gen 2024299,10299,90298,10298,80298,8020.268.686
22 gen 2024297,50298,40296,20298,40298,4018.313.358
19 gen 2024297,10299,00294,65296,00296,0029.823.297
18 gen 2024298,60301,00295,40296,10296,1014.761.773
17 gen 2024300,80301,50297,60299,60299,6024.082.825
16 gen 2024300,00303,00299,10302,30302,3054.394.310
15 gen 2024299,16301,80296,24300,60300,6022.434.800
12 gen 2024293,60298,10293,20296,90296,9031.744.984
11 gen 2024301,60303,60292,20292,40292,4038.982.889
10 gen 2024299,00299,00294,50296,40296,4041.901.591
09 gen 2024302,60303,70300,00300,50300,5013.630.120
08 gen 2024300,70303,50298,80303,50303,5052.286.331
05 gen 2024301,00303,50298,00300,90300,9017.897.323
04 gen 2024297,40302,80296,75302,40302,4037.883.022
03 gen 2024293,60298,40293,60297,80297,8017.204.236
02 gen 2024292,00294,20291,10293,10293,1016.797.049
29 dic 2023289,90290,50289,40290,50290,507.756.037
28 dic 2023289,90290,10217,53289,00289,008.324.366
27 dic 2023287,50290,20285,00289,20289,2011.591.504
22 dic 2023288,00288,30286,40286,70286,705.946.555
*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...