La bourse est fermée

Tesco PLC (TSCO.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
278,80+1,50 (+0,54 %)
À la clôture : 04:56PM GMT
Durée:
01 mars 2023 - 29 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 févr. 2024278,20280,90277,50278,80278,8018 870 147
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
21 nov. 2023274,80277,00273,40276,50276,507 246 304
20 nov. 2023276,20277,70274,50274,70274,707 271 301
17 nov. 2023275,40287,00274,20276,00276,0019 057 313
16 nov. 2023277,65281,00273,70275,30275,3015 566 466
15 nov. 2023279,20280,90273,50273,50273,5031 655 259
14 nov. 2023281,80283,50278,60278,60278,6015 571 422
13 nov. 2023278,60281,90276,10281,50281,5014 927 225
10 nov. 2023279,60281,00276,70277,70277,7035 062 144
09 nov. 2023277,50279,70276,10279,30279,3010 332 472
08 nov. 2023277,20281,10276,10278,00278,0068 801 529
07 nov. 2023275,70278,10273,90277,00277,0022 937 967
06 nov. 2023275,80277,40273,10275,90275,9067 131 318
03 nov. 2023274,90277,30272,30275,80275,8013 930 639
02 nov. 2023277,00279,80269,40274,00274,0023 241 164
01 nov. 2023272,30274,00269,00271,00271,0019 455 338
31 oct. 2023272,10272,90268,70269,70269,7065 229 182
30 oct. 2023274,30275,20270,00270,00270,0022 122 222
27 oct. 2023273,00274,90271,00272,40272,4027 989 206
26 oct. 2023272,10276,70269,90273,10273,1018 089 673
25 oct. 2023272,00272,90269,80272,30272,3029 256 828
24 oct. 2023270,90274,00269,20272,60272,6015 232 402
23 oct. 2023271,90274,00269,40272,00272,0011 015 780
20 oct. 2023272,50273,80270,70272,70272,7019 800 075
19 oct. 2023274,60276,80272,10273,90273,9014 293 142
18 oct. 2023276,70278,20273,00275,30275,3024 964 931
17 oct. 2023274,40279,90272,60276,10276,1017 936 875
16 oct. 2023276,20278,70273,80274,30274,3025 311 602
13 oct. 2023279,40281,30275,60275,60275,6018 600 329
12 oct. 2023279,50283,40276,80279,20279,2016 999 877
12 oct. 20233.85 Dividende
11 oct. 2023279,00281,90277,10281,10277,2511 714 182
*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...