Marchés français ouverture 2 h 54 min

Tesco PLC (TSCO.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
280,80-5,50 (-1,92 %)
À la clôture : 05:15PM BST
Durée:
17 avr. 2023 - 17 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 avr. 2024283,70285,30280,20280,80280,8058 037 065
15 avr. 2024284,10287,00283,40286,30286,3015 873 246
12 avr. 2024282,60286,70280,70282,90282,9025 554 004
11 avr. 2024295,30297,70278,35282,00282,0059 610 125
10 avr. 2024284,70306,10284,00297,00297,0032 244 705
09 avr. 2024286,90288,50284,70287,50287,5022 460 366
08 avr. 2024289,60290,70287,10288,00288,0017 711 285
05 avr. 2024290,30290,77286,70289,60289,6014 723 698
04 avr. 2024293,20295,64291,10292,30292,3015 753 043
03 avr. 2024294,10295,80292,50293,60293,6022 271 657
02 avr. 2024296,80298,40294,00294,90294,9014 076 530
28 mars 2024298,60300,10296,60296,60296,6018 348 123
27 mars 2024297,70300,05296,35298,20298,2010 287 004
26 mars 2024292,40297,40292,40296,80296,8011 464 741
25 mars 2024294,20295,10293,10293,70293,7011 545 048
22 mars 2024292,80295,80292,42294,20294,2021 654 732
21 mars 2024286,00292,80286,00292,00292,0017 952 465
20 mars 2024285,70287,00284,20285,70285,7012 123 864
19 mars 2024287,00288,90286,30287,70287,7041 664 330
18 mars 2024287,80288,40285,40287,80287,809 211 811
15 mars 2024286,30288,90285,30287,60287,6036 549 631
14 mars 2024286,70287,60285,10286,10286,1011 658 373
13 mars 2024286,40286,60283,60286,00286,0017 848 967
12 mars 2024284,00286,00282,80285,80285,8024 801 547
11 mars 2024285,10286,60282,20282,20282,2033 775 456
08 mars 2024284,70286,40282,90286,20286,2010 986 946
07 mars 2024280,00284,40280,00283,70283,7046 615 901
06 mars 2024276,60282,20276,16280,40280,4034 515 370
05 mars 2024275,00276,30272,80276,30276,3025 660 600
04 mars 2024277,10277,10273,60275,90275,9015 338 005
01 mars 2024280,10281,50277,10277,60277,6020 408 217
29 févr. 2024278,20280,90277,50278,80278,8021 705 224
28 févr. 2024278,90280,70275,56277,30277,3023 160 314
27 févr. 2024278,10280,30275,80277,60277,6012 826 350
26 févr. 2024279,50280,00277,40278,50278,5014 325 758
23 févr. 2024276,80279,70276,80279,70279,7015 990 333
22 févr. 2024284,00284,30275,90276,80276,8020 826 795
21 févr. 2024285,60288,80283,10285,50285,5018 231 402
20 févr. 2024281,20285,30281,20284,50284,5011 066 121
19 févr. 2024279,50281,50278,60281,10281,1027 436 672
16 févr. 2024276,60280,10275,64279,60279,6040 962 745
15 févr. 2024278,10278,40274,00276,20276,2022 333 755
14 févr. 2024275,70278,80275,70277,20277,2017 059 908
13 févr. 2024278,80279,20272,30273,70273,7024 051 116
12 févr. 2024281,30281,80278,00279,60279,6013 404 103
09 févr. 2024284,50287,20279,90280,50280,5014 468 326
08 févr. 2024280,10282,90278,90280,40280,4014 538 147
07 févr. 2024290,20290,60280,00280,00280,0020 561 150
06 févr. 2024291,20293,20287,90289,90289,9010 955 424
05 févr. 2024290,80294,20289,70289,80289,8027 142 587
02 févr. 2024287,00293,00285,59290,80290,8047 106 808
01 févr. 2024286,00288,10281,10282,90282,9024 091 596
31 janv. 2024292,60292,70286,00286,60286,6023 820 605
30 janv. 2024292,90293,90289,74292,10292,1020 629 925
29 janv. 2024294,00295,80292,50292,50292,5028 189 066
26 janv. 2024298,40299,80291,40293,50293,5049 114 438
25 janv. 2024297,40300,40297,17298,80298,8029 401 444
24 janv. 2024297,60299,76296,50298,80298,8014 405 901
23 janv. 2024299,10299,90298,10298,80298,8020 268 686
22 janv. 2024297,50298,40296,20298,40298,4018 313 358
19 janv. 2024297,10299,00294,65296,00296,0029 823 297
18 janv. 2024298,60301,00295,40296,10296,1014 761 773
17 janv. 2024300,80301,50297,60299,60299,6024 082 825
16 janv. 2024300,00303,00299,10302,30302,3054 394 310
15 janv. 2024299,16301,80296,24300,60300,6022 434 800
12 janv. 2024293,60298,10293,20296,90296,9031 744 984
11 janv. 2024301,60303,60292,20292,40292,4038 982 889
10 janv. 2024299,00299,00294,50296,40296,4041 901 591
09 janv. 2024302,60303,70300,00300,50300,5013 630 120
08 janv. 2024300,70303,50298,80303,50303,5052 286 331
05 janv. 2024301,00303,50298,00300,90300,9017 897 323
04 janv. 2024297,40302,80296,75302,40302,4037 883 022
03 janv. 2024293,60298,40293,60297,80297,8017 204 236
02 janv. 2024292,00294,20291,10293,10293,1016 797 049
29 déc. 2023289,90290,50289,40290,50290,507 756 037
28 déc. 2023289,90290,10217,53289,00289,008 324 366
27 déc. 2023287,50290,20285,00289,20289,2011 591 504
22 déc. 2023288,00288,30286,40286,70286,705 946 555
21 déc. 2023288,00290,30286,40287,30287,308 433 921
20 déc. 2023290,70292,00284,40288,60288,6016 327 513
19 déc. 2023284,20286,90281,40286,10286,1079 752 994
18 déc. 2023282,80284,90281,10283,50283,5012 033 304
15 déc. 2023288,00289,80282,70282,70282,7036 110 457
14 déc. 2023291,30294,90225,03288,10288,1055 064 488
13 déc. 2023290,20292,30287,60289,00289,0030 133 362
12 déc. 2023291,00292,70288,80289,30289,3013 214 626
11 déc. 2023288,10291,30287,50290,50290,5012 077 470
08 déc. 2023289,40291,30286,80287,90287,9010 337 405
07 déc. 2023287,50289,00285,00288,50288,5013 043 859
06 déc. 2023285,70287,50282,30286,70286,7041 670 769
05 déc. 2023280,30285,50279,30284,10284,109 756 311
04 déc. 2023278,90282,30277,80281,20281,2014 230 323
01 déc. 2023280,00283,60278,80279,60279,6017 236 158
30 nov. 2023284,00286,20283,20285,80285,8037 135 974
29 nov. 2023283,60284,70282,50284,40284,4010 785 256
28 nov. 2023283,60286,90281,60283,80283,8013 319 402
27 nov. 2023284,00285,40282,00284,60284,6017 818 362
24 nov. 2023278,80283,90276,90283,80283,8028 355 398
23 nov. 2023280,40280,90277,50280,00280,006 923 259
22 nov. 2023278,10280,05275,30279,80279,8022 545 723
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...