La bourse ferme dans 5 h 45 min

Tesco PLC (TSCO.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
251,70+0,90 (+0,36 %)
À partir de 10:30AM BST. Marché ouvert.
Durée:
27 mars 2022 - 27 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 2023252,10253,50251,40251,70251,70929 034
24 mars 2023253,30253,90248,50250,80250,8010 617 253
23 mars 2023259,90259,90252,20253,80253,8020 574 900
22 mars 2023256,80259,00256,20259,00259,0012 103 459
21 mars 2023250,70259,00250,10256,80256,8016 358 904
20 mars 2023245,80250,50244,10249,70249,7010 860 981
17 mars 2023253,10254,20245,80246,90246,9045 209 821
16 mars 2023255,30256,50251,23252,00252,0027 359 278
15 mars 2023253,80254,60248,80251,90251,9015 823 674
14 mars 2023255,10256,30253,70254,80254,8013 855 662
13 mars 2023259,60260,40253,50255,00255,0016 454 664
10 mars 2023264,00264,00257,70259,60259,6012 458 623
09 mars 2023260,50262,80259,80262,80262,8027 320 622
08 mars 2023259,70307,23257,20260,50260,5029 814 463
07 mars 2023259,80261,10259,10259,10259,1011 919 562
06 mars 2023260,10260,90257,29259,90259,9013 621 542
03 mars 2023254,30256,60253,90256,30256,3013 850 050
02 mars 2023251,10254,90249,90254,10254,1038 167 604
01 mars 2023253,00254,30250,80251,50251,5050 238 019
28 févr. 2023254,90257,10252,20255,00255,0026 008 921
27 févr. 2023247,10255,70245,90254,20254,2031 074 442
24 févr. 2023249,60249,80246,50246,90246,9023 013 984
23 févr. 2023248,60250,80248,60249,00249,0061 867 469
22 févr. 2023250,00250,40246,97249,20249,2011 103 967
21 févr. 2023250,70251,80248,90249,80249,8019 036 415
20 févr. 2023252,10252,60250,60251,20251,208 042 551
17 févr. 2023249,10251,67248,00250,90250,9045 132 333
16 févr. 2023250,50251,40248,10250,10250,1013 923 969
15 févr. 2023246,50250,00246,10250,00250,0015 321 641
14 févr. 2023243,60246,79243,00245,80245,8015 671 891
13 févr. 2023243,70244,30242,10242,90242,9016 641 416
10 févr. 2023244,50245,10240,40243,00243,0016 378 885
09 févr. 2023244,30246,10244,10244,40244,4017 165 147
08 févr. 2023246,60248,00243,40244,30244,3025 613 811
07 févr. 2023246,80248,40244,50246,70246,7017 562 908
06 févr. 2023246,00246,90244,90246,50246,5010 117 137
03 févr. 2023248,80249,30246,10246,40246,4016 739 080
02 févr. 2023247,90250,60247,40248,30248,3020 157 461
01 févr. 2023246,30247,90246,10247,50247,5024 946 434
31 janv. 2023246,30248,40244,50245,90245,9030 903 128
30 janv. 2023247,70248,70245,30247,60247,6034 313 047
27 janv. 2023246,20249,30246,20246,90246,9012 663 473
26 janv. 2023244,50246,60243,40245,60245,6023 918 620
25 janv. 2023244,90247,40243,29244,60244,6013 092 958
24 janv. 2023250,30251,30243,70243,90243,9029 883 165
23 janv. 2023248,80250,40247,90249,80249,8037 297 937
20 janv. 2023248,70250,30246,60247,90247,9013 729 598
19 janv. 2023247,50248,70246,00248,20248,2034 497 885
18 janv. 2023246,60250,70246,33247,80247,8021 683 372
17 janv. 2023247,30249,23245,80247,80247,8056 874 530
16 janv. 2023245,80249,70245,70247,50247,508 637 547
13 janv. 2023247,70249,60244,20245,60245,6013 467 078
12 janv. 2023239,30247,00239,22246,00246,0018 402 192
11 janv. 2023243,00245,30238,00243,70243,7038 152 305
10 janv. 2023243,00244,80241,20242,10242,1020 490 797
09 janv. 2023241,50245,00240,40243,20243,2014 214 280
06 janv. 2023240,00243,50238,10241,40241,4016 593 632
05 janv. 2023238,00240,30237,60238,50238,5022 298 475
04 janv. 2023230,90235,61229,70235,00235,0017 376 038
03 janv. 2023225,40230,20225,20229,00229,0066 772 382
30 déc. 2022224,60225,80222,98224,20224,208 436 635
29 déc. 2022223,50224,70220,60224,30224,3010 222 209
28 déc. 2022226,80227,50223,50223,50223,5027 686 479
23 déc. 2022225,50228,43225,40226,70226,7035 584 444
22 déc. 2022227,50229,00224,99226,10226,1012 708 731
21 déc. 2022225,20227,40224,40226,90226,909 097 689
20 déc. 2022221,60225,60221,40224,40224,4014 415 426
19 déc. 2022222,00225,20221,12223,70223,7021 940 486
16 déc. 2022223,50225,79219,96222,30222,3053 178 364
15 déc. 2022224,70227,10223,20223,50223,5020 337 953
14 déc. 2022226,30226,50223,70225,70225,7016 433 109
13 déc. 2022226,90231,10225,10226,50226,5025 848 326
12 déc. 2022228,20228,59224,05226,80226,8028 238 342
09 déc. 2022230,80232,41226,10227,90227,9024 123 808
08 déc. 2022228,50230,90225,40230,90230,9026 354 931
07 déc. 2022229,10230,70226,70228,30228,3021 808 891
06 déc. 2022230,30230,97228,66229,00229,0017 854 906
05 déc. 2022228,90230,70226,90230,10230,1026 977 689
02 déc. 2022228,20230,55226,88228,50228,5018 378 914
01 déc. 2022229,30231,60228,30228,70228,7015 117 999
30 nov. 2022234,20234,90227,00227,50227,5039 639 785
29 nov. 2022232,40235,26232,10233,00233,0013 560 580
28 nov. 2022234,60235,30232,40232,60232,6018 823 801
25 nov. 2022238,80238,80235,00235,00235,0019 431 321
24 nov. 2022236,10238,40235,60237,60237,607 637 881
23 nov. 2022235,80237,00232,10236,10236,1014 629 405
22 nov. 2022232,40236,60232,01235,00235,0021 359 948
21 nov. 2022231,00233,10229,63232,00232,0016 979 553
18 nov. 2022228,90232,31227,10231,30231,3016 638 035
17 nov. 2022226,60228,50224,00226,50226,5036 402 551
16 nov. 2022226,90228,00221,90225,90225,9020 526 334
15 nov. 2022230,40230,90226,90227,40227,4025 508 660
14 nov. 2022229,20232,00227,40230,40230,4013 405 558
11 nov. 2022226,90229,60224,70228,20228,2022 262 927
10 nov. 2022227,60229,90224,30227,90227,9020 535 543
09 nov. 2022230,60230,70225,80228,30228,3013 001 257
08 nov. 2022227,90230,60225,30230,30230,3066 963 847
07 nov. 2022223,20229,08222,00227,70227,7020 387 095
04 nov. 2022223,40224,30219,87223,20223,2013 500 112
03 nov. 2022215,90223,20215,30223,00223,0034 303 160
*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...