Italia markets closed
Dow Jones
39.830,65 +23,88 (+0,06%) Nasdaq
16.807,24 +12,37 (+0,07%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.592,27 +2.374,17 (+3,82%) CMC Crypto 200
1.516,77 +28,22 (+1,90%)
Tesco PLC (TSCOL.XC)
Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 04:29PM BST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 308,80 | 312,80 | 308,10 | 312,00 | 312,00 | 3.404.290 |
| 20 mag 2024 | 311,70 | 314,45 | 310,90 | 311,20 | 311,20 | 2.471.336 |
| 17 mag 2024 | 306,10 | 311,75 | 306,00 | 311,20 | 311,20 | 2.171.277 |
| 16 mag 2024 | 302,60 | 307,60 | 302,60 | 307,05 | 307,05 | 2.533.107 |
| 16 mag 2024 | 8.25 Dividendo | |||||
| 15 mag 2024 | 314,00 | 314,40 | 309,80 | 310,20 | 301,95 | 2.420.632 |
| 14 mag 2024 | 312,90 | 314,75 | 312,75 | 313,60 | 305,26 | 2.251.267 |
| 13 mag 2024 | 310,75 | 313,95 | 310,70 | 312,80 | 304,48 | 1.746.232 |
| 10 mag 2024 | 309,50 | 313,10 | 309,40 | 311,50 | 303,22 | 2.141.419 |
| 09 mag 2024 | 308,30 | 311,70 | 308,10 | 310,60 | 302,34 | 1.825.144 |
| 08 mag 2024 | 305,80 | 309,70 | 305,80 | 308,50 | 300,30 | 2.210.489 |
| 07 mag 2024 | 301,70 | 307,25 | 301,10 | 305,15 | 297,03 | 2.669.193 |
| 03 mag 2024 | 300,40 | 300,90 | 297,70 | 298,10 | 290,17 | 2.261.341 |
| 02 mag 2024 | 299,90 | 302,20 | 299,30 | 300,60 | 292,61 | 4.342.942 |
| 01 mag 2024 | 296,30 | 299,70 | 295,60 | 299,20 | 291,24 | 2.342.854 |
| 30 apr 2024 | 294,00 | 297,20 | 293,10 | 296,90 | 289,00 | 3.500.279 |
| 29 apr 2024 | 289,20 | 295,10 | 288,80 | 292,60 | 284,82 | 2.837.324 |
| 26 apr 2024 | 290,70 | 292,50 | 286,70 | 289,70 | 282,00 | 2.538.142 |
| 25 apr 2024 | 291,60 | 291,60 | 288,10 | 289,20 | 281,51 | 2.456.140 |
| 24 apr 2024 | 292,70 | 294,15 | 290,90 | 292,10 | 284,33 | 1.909.315 |
| 23 apr 2024 | 293,90 | 296,45 | 293,40 | 294,60 | 286,76 | 2.367.074 |
| 22 apr 2024 | 285,90 | 292,50 | 285,90 | 291,30 | 283,55 | 2.398.261 |
| 19 apr 2024 | 281,20 | 282,50 | 279,40 | 281,90 | 274,40 | 1.330.139 |
| 18 apr 2024 | 284,20 | 285,00 | 281,50 | 282,90 | 275,38 | 1.299.485 |
| 17 apr 2024 | 278,90 | 283,85 | 277,80 | 282,90 | 275,38 | 2.441.316 |
| 16 apr 2024 | 283,70 | 285,20 | 280,20 | 281,90 | 274,40 | 4.719.054 |
| 15 apr 2024 | 284,40 | 287,00 | 283,50 | 285,30 | 277,71 | 2.102.720 |
| 12 apr 2024 | 282,70 | 286,40 | 280,70 | 283,80 | 276,25 | 4.144.624 |
| 11 apr 2024 | 296,00 | 297,80 | 278,40 | 280,80 | 273,33 | 11.066.344 |
| 10 apr 2024 | 284,10 | 306,10 | 284,10 | 297,90 | 289,98 | 7.228.030 |
| 09 apr 2024 | 286,50 | 288,30 | 284,70 | 286,80 | 279,17 | 3.028.217 |
| 08 apr 2024 | 290,40 | 290,50 | 287,05 | 287,50 | 279,85 | 1.799.315 |
| 05 apr 2024 | 290,40 | 290,50 | 286,70 | 289,00 | 281,31 | 2.815.131 |
| 04 apr 2024 | 293,30 | 295,50 | 291,10 | 291,80 | 284,04 | 2.696.499 |
| 03 apr 2024 | 294,60 | 295,80 | 292,50 | 293,80 | 285,99 | 2.708.601 |
| 02 apr 2024 | 296,80 | 298,40 | 294,00 | 294,60 | 286,76 | 2.460.851 |
| 28 mar 2024 | 298,70 | 300,00 | 297,40 | 297,40 | 289,49 | 2.131.308 |
| 27 mar 2024 | 297,70 | 300,00 | 296,50 | 298,55 | 290,61 | 1.997.933 |
| 26 mar 2024 | 292,80 | 297,30 | 292,30 | 296,90 | 289,00 | 2.318.800 |
| 25 mar 2024 | 294,20 | 295,05 | 293,10 | 294,05 | 286,23 | 1.031.182 |
| 22 mar 2024 | 292,80 | 295,80 | 292,75 | 294,75 | 286,91 | 1.575.130 |
| 21 mar 2024 | 287,00 | 292,70 | 286,40 | 292,25 | 284,48 | 2.908.330 |
| 20 mar 2024 | 286,30 | 287,00 | 284,30 | 286,10 | 278,49 | 2.461.693 |
| 19 mar 2024 | 287,60 | 288,70 | 286,40 | 288,00 | 280,34 | 1.862.761 |
| 18 mar 2024 | 287,50 | 288,30 | 285,40 | 287,15 | 279,51 | 2.403.856 |
| 15 mar 2024 | 287,50 | 288,90 | 285,30 | 287,50 | 279,85 | 2.223.943 |
| 14 mar 2024 | 286,70 | 287,70 | 285,15 | 286,25 | 278,64 | 2.420.340 |
| 13 mar 2024 | 286,00 | 286,60 | 283,70 | 285,75 | 278,15 | 1.803.176 |
| 12 mar 2024 | 284,35 | 286,00 | 282,80 | 285,50 | 277,91 | 2.270.218 |
| 11 mar 2024 | 285,65 | 286,40 | 282,20 | 283,20 | 275,67 | 2.842.396 |
| 08 mar 2024 | 284,90 | 286,40 | 282,90 | 286,00 | 278,39 | 3.339.911 |
| 07 mar 2024 | 280,50 | 284,30 | 280,00 | 284,10 | 276,54 | 2.959.037 |
| 06 mar 2024 | 276,60 | 282,10 | 276,20 | 280,90 | 273,43 | 2.435.364 |
| 05 mar 2024 | 274,50 | 276,20 | 272,80 | 276,10 | 268,76 | 5.061.679 |
| 04 mar 2024 | 276,60 | 276,60 | 273,60 | 274,90 | 267,59 | 1.671.579 |
| 01 mar 2024 | 279,80 | 281,20 | 277,10 | 278,20 | 270,80 | 2.223.182 |
| 29 feb 2024 | 278,70 | 280,90 | 277,50 | 278,50 | 271,09 | 2.428.146 |
| 28 feb 2024 | 279,60 | 280,40 | 275,60 | 277,30 | 269,92 | 2.811.148 |
| 27 feb 2024 | 278,10 | 280,25 | 275,90 | 277,50 | 270,12 | 2.724.359 |
| 26 feb 2024 | 279,60 | 279,90 | 277,40 | 278,20 | 270,80 | 2.576.337 |
| 23 feb 2024 | 277,70 | 279,20 | 277,10 | 279,10 | 271,68 | 1.395.944 |
| 22 feb 2024 | 284,00 | 284,20 | 276,00 | 276,95 | 269,58 | 3.825.052 |
| 21 feb 2024 | 285,90 | 288,70 | 282,90 | 285,30 | 277,71 | 1.873.386 |
| 20 feb 2024 | 281,90 | 285,25 | 281,60 | 284,80 | 277,23 | 2.289.367 |
| 19 feb 2024 | 279,50 | 281,50 | 278,60 | 280,80 | 273,33 | 2.138.656 |
| 16 feb 2024 | 276,90 | 280,00 | 275,70 | 280,00 | 272,55 | 1.890.484 |
| 15 feb 2024 | 277,85 | 278,30 | 274,10 | 276,20 | 268,85 | 1.609.460 |
| 14 feb 2024 | 275,90 | 278,80 | 275,90 | 277,10 | 269,73 | 2.373.659 |
| 13 feb 2024 | 278,90 | 279,20 | 272,35 | 273,30 | 266,03 | 2.839.544 |
| 12 feb 2024 | 281,00 | 281,20 | 278,05 | 279,40 | 271,97 | 1.897.593 |
| 09 feb 2024 | 284,90 | 287,30 | 280,00 | 280,50 | 273,04 | 2.793.905 |
| 08 feb 2024 | 279,30 | 282,85 | 279,10 | 280,20 | 272,75 | 2.365.632 |
| 07 feb 2024 | 289,85 | 290,50 | 280,20 | 280,35 | 272,89 | 3.198.163 |
| 06 feb 2024 | 290,80 | 293,20 | 287,90 | 290,00 | 282,29 | 2.640.705 |
| 05 feb 2024 | 290,50 | 294,00 | 289,70 | 290,00 | 282,29 | 2.219.382 |
| 02 feb 2024 | 287,30 | 292,95 | 285,60 | 290,65 | 282,92 | 2.443.665 |
| 01 feb 2024 | 286,40 | 288,15 | 281,20 | 281,60 | 274,11 | 3.174.176 |
| 31 gen 2024 | 292,20 | 292,60 | 286,05 | 286,80 | 279,17 | 3.006.173 |
| 30 gen 2024 | 292,35 | 293,90 | 289,80 | 292,90 | 285,11 | 3.443.284 |
| 29 gen 2024 | 294,10 | 295,70 | 293,20 | 293,30 | 285,50 | 3.038.896 |
| 26 gen 2024 | 298,55 | 299,50 | 291,50 | 293,80 | 285,99 | 3.468.070 |
| 25 gen 2024 | 297,40 | 300,30 | 297,30 | 299,30 | 291,34 | 3.801.652 |
| 24 gen 2024 | 298,60 | 299,75 | 296,50 | 298,50 | 290,56 | 2.225.590 |
| 23 gen 2024 | 299,25 | 299,90 | 298,10 | 298,35 | 290,42 | 3.533.385 |
| 22 gen 2024 | 297,25 | 298,35 | 296,30 | 298,10 | 290,17 | 2.029.734 |
| 19 gen 2024 | 296,60 | 299,00 | 294,65 | 295,10 | 287,25 | 2.023.819 |
| 18 gen 2024 | 298,10 | 300,90 | 295,40 | 296,30 | 288,42 | 2.302.965 |
| 17 gen 2024 | 300,40 | 301,30 | 297,60 | 298,80 | 290,85 | 4.443.954 |
| 16 gen 2024 | 299,70 | 303,10 | 299,20 | 302,10 | 294,07 | 4.236.454 |
| 15 gen 2024 | 299,20 | 301,75 | 298,70 | 300,90 | 292,90 | 2.656.181 |
| 12 gen 2024 | 293,80 | 298,05 | 293,20 | 296,30 | 288,42 | 3.071.500 |
| 11 gen 2024 | 300,00 | 300,50 | 292,15 | 292,30 | 284,53 | 4.055.474 |
| 10 gen 2024 | 297,80 | 298,90 | 294,45 | 296,40 | 288,52 | 4.656.109 |
| 09 gen 2024 | 303,20 | 303,60 | 300,10 | 300,80 | 292,80 | 3.259.715 |
| 08 gen 2024 | 300,60 | 302,90 | 298,80 | 302,60 | 294,55 | 2.706.241 |
| 05 gen 2024 | 301,70 | 303,50 | 298,00 | 300,20 | 292,22 | 1.755.120 |
| 04 gen 2024 | 298,10 | 302,80 | 296,80 | 302,60 | 294,55 | 2.334.889 |
| 03 gen 2024 | 293,90 | 298,40 | 293,90 | 297,80 | 289,88 | 2.764.247 |
| 02 gen 2024 | 291,60 | 293,90 | 291,30 | 292,60 | 284,82 | 2.480.183 |
| 29 dic 2023 | 289,65 | 290,40 | 289,50 | 289,90 | 282,19 | 628.343 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.