La bourse est fermée

Tesco PLC (TSCO.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
255,50-2,80 (-1,08 %)
À la clôture : 04:45PM BST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 juin 2022256,90259,35251,80255,50255,5018 246 878
29 juin 2022255,10258,50254,60258,30258,3018 409 071
28 juin 2022256,10258,30254,80256,60256,6013 921 165
27 juin 2022256,20259,30254,40254,40254,4015 651 573
24 juin 2022247,20256,50246,90255,40255,4041 635 966
23 juin 2022247,00250,40246,40246,60246,6016 302 412
22 juin 2022248,40250,70247,10247,50247,5025 208 493
21 juin 2022251,40252,20248,80249,80249,8019 493 430
20 juin 2022251,60254,00251,20251,90251,9044 005 413
17 juin 2022247,50252,40245,90251,70251,7052 757 445
16 juin 2022250,00250,30245,78249,70249,7026 083 593
15 juin 2022248,40254,10248,01251,20251,2020 049 083
14 juin 2022247,30249,90245,91246,70246,7021 703 697
13 juin 2022249,00251,29242,30246,10246,1048 369 726
10 juin 2022251,60253,70248,90250,10250,1049 110 196
09 juin 2022259,00259,30252,20252,20252,2071 627 784
08 juin 2022258,20260,50257,60259,70259,7032 460 306
07 juin 2022259,60260,50255,40258,00258,0043 834 821
06 juin 2022259,70263,61259,70260,50260,5030 882 193
01 juin 2022260,30261,80258,00258,90258,9025 673 357
31 mai 2022259,50260,00256,20259,00259,0068 110 817
30 mai 2022259,90260,70258,50259,20259,2047 939 707
27 mai 2022258,40259,80256,90258,50258,5027 234 262
26 mai 2022255,80260,50255,80258,00258,0028 386 263
25 mai 2022258,50259,60253,50255,30255,3045 789 623
24 mai 2022261,60263,10258,30258,30258,3033 083 039
23 mai 2022262,00264,30257,60261,90261,9044 475 588
20 mai 2022257,80262,70256,64260,30260,3044 135 581
19 mai 2022256,80257,30251,50255,10255,1026 734 333
19 mai 20227.7 Dividende
18 mai 2022278,50279,60266,10266,10258,4038 086 652
17 mai 2022287,90289,00277,50278,30270,2518 318 934
16 mai 2022280,30287,80279,70286,70278,4034 073 838
13 mai 2022273,60281,20273,50281,20273,0631 697 488
12 mai 2022272,70276,10269,30274,10266,1736 945 367
11 mai 2022277,60277,70271,60275,90267,9225 274 731
10 mai 2022276,50279,30275,20277,20269,1815 817 211
09 mai 2022271,50276,10270,30275,50267,5320 894 168
06 mai 2022271,60272,90269,20271,40263,5524 218 934
05 mai 2022272,60274,30270,50271,70263,8420 595 778
04 mai 2022276,00277,90270,10271,70263,8414 432 045
03 mai 2022270,00277,40268,80276,70268,6932 592 907
29 avr. 2022271,30275,10270,76272,00264,1319 853 422
28 avr. 2022275,10275,20269,10272,30264,4213 764 025
27 avr. 2022271,40274,50268,20273,60265,6818 295 919
26 avr. 2022269,80273,00266,90270,20262,3821 212 383
25 avr. 2022263,00269,80260,39268,60260,8327 170 365
22 avr. 2022263,10267,80262,40265,60257,9127 395 245
21 avr. 2022267,00267,85263,60265,10257,4331 134 612
20 avr. 2022271,60271,60264,40266,50258,7926 404 476
19 avr. 2022266,30271,90265,40270,30262,4817 932 122
14 avr. 2022265,30266,30260,60266,30258,5921 590 115
13 avr. 2022260,50265,20251,61265,20257,5355 899 488
12 avr. 2022272,40273,20269,10270,60262,7730 845 024
11 avr. 2022271,30275,80270,90275,20267,2423 094 052
08 avr. 2022274,00274,00269,10271,30263,4516 593 150
07 avr. 2022273,80273,94270,70272,70264,8139 952 056
06 avr. 2022273,10274,79269,20272,70264,8121 349 175
05 avr. 2022276,30276,50270,87274,70266,7517 901 666
04 avr. 2022278,00283,40275,30275,90267,9216 375 245
01 avr. 2022276,80279,80276,50279,00270,9315 794 754
31 mars 2022283,80284,43276,00276,00268,0127 239 027
30 mars 2022281,10282,85277,41282,85274,6715 969 975
29 mars 2022282,00283,30278,90280,25272,1411 669 993
28 mars 2022276,90281,75276,24280,25272,1423 170 081
25 mars 2022275,25277,45274,40275,75267,7711 965 173
24 mars 2022275,70277,15274,25275,05267,0923 331 398
23 mars 2022279,70281,55276,00276,10268,1123 790 844
22 mars 2022278,70279,45277,35279,00270,9310 119 922
21 mars 2022278,90280,00276,95277,35269,3218 122 847
18 mars 2022273,75278,75273,75278,75270,6862 267 047
17 mars 2022278,25278,60273,65277,40269,3721 003 002
16 mars 2022281,15282,00277,20277,65269,6258 925 183
15 mars 2022275,70280,25275,45278,50270,4421 868 430
14 mars 2022273,25276,95269,85276,95268,9416 929 410
11 mars 2022275,05276,15271,05272,75264,8618 570 526
10 mars 2022274,15278,30271,05274,10266,1723 151 672
09 mars 2022269,50275,80268,59274,80266,8526 734 246
08 mars 2022267,40274,40264,40266,05258,3538 090 212
07 mars 2022272,20276,70264,40272,80264,9135 502 104
04 mars 2022280,50281,50275,35275,35267,3826 838 109
03 mars 2022281,60283,55277,75281,40273,2624 159 569
02 mars 2022283,65286,85277,48282,65274,4734 519 806
01 mars 2022289,35293,64283,95283,95275,7322 462 044
28 févr. 2022285,25289,95283,10289,75281,3728 809 655
25 févr. 2022280,30288,40279,20286,55278,2622 322 138
24 févr. 2022285,85287,35278,85279,65271,5624 807 025
23 févr. 2022287,65292,25286,75290,85282,4313 842 823
22 févr. 2022285,25288,10284,35287,60279,2814 596 330
21 févr. 2022294,90295,75286,05287,60279,2817 167 712
18 févr. 2022294,20295,55293,70294,20285,6917 704 725
17 févr. 2022294,10296,40290,85293,70285,2012 173 470
16 févr. 2022300,00300,30291,92294,75286,2217 253 400
15 févr. 2022296,75299,75295,95299,20290,5410 094 582
14 févr. 2022296,75298,05293,76295,40286,8513 115 184
11 févr. 2022296,05298,15295,17298,15289,5223 077 069
10 févr. 2022294,55297,45293,86297,00288,4116 026 114
09 févr. 2022293,35295,45292,92293,70285,2017 872 207
08 févr. 2022292,00294,35291,05291,65283,2118 261 077
07 févr. 2022295,70297,32290,32291,40282,9721 619 089
*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...