La bourse est fermée

Tesco PLC (TSCO.L)

LSE - LSE Prix différé. Devise en GBp
Ajouter à la liste dynamique
227,80+0,10 (+0,04 %)
À la clôture : 4:35PM GMT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 nov. 2020225,10229,00224,98227,80227,8059 619 207
26 nov. 2020229,60229,70226,30227,70227,7018 131 059
25 nov. 2020226,70229,50225,60228,80228,8024 460 780
24 nov. 2020227,80228,50226,20227,10227,1020 354 662
23 nov. 2020232,20232,50227,20227,80227,8029 437 772
20 nov. 2020235,30236,10231,20232,70232,7024 921 164
19 nov. 2020232,30238,67232,30236,10236,1038 715 085
18 nov. 2020227,40233,80225,70233,20233,2041 037 018
17 nov. 2020225,00228,90224,80228,60228,6023 420 151
16 nov. 2020224,90228,00222,50226,50226,5095 386 561
13 nov. 2020222,80226,20222,10224,70224,7017 734 749
12 nov. 2020223,10223,60220,20223,30223,3027 057 770
11 nov. 2020217,80223,50217,10223,10223,1035 190 521
10 nov. 2020218,80220,80216,60218,60218,6038 806 667
09 nov. 2020220,00225,80218,10218,90218,9032 127 997
06 nov. 2020212,80218,90212,40217,80217,8028 343 722
05 nov. 2020212,90214,90212,10212,50212,5022 606 335
04 nov. 2020207,70212,50206,30212,00212,0019 617 316
03 nov. 2020211,70212,40208,40209,90209,9023 639 422
02 nov. 2020206,80212,00206,30210,40210,4030 329 278
30 oct. 2020202,20206,60202,10205,50205,5032 745 902
29 oct. 2020203,80204,61202,00203,00203,0025 922 185
28 oct. 2020207,60209,00202,80203,80203,8022 519 839
27 oct. 2020212,10212,90209,20209,20209,2027 480 934
26 oct. 2020212,60215,10210,20212,30212,3020 622 769
23 oct. 2020210,00215,10210,00214,10214,1014 160 991
22 oct. 2020212,80213,30210,00210,70210,7014 369 185
21 oct. 2020214,10214,30212,08213,00213,0013 729 053
20 oct. 2020211,40214,60211,30214,00214,0011 457 150
19 oct. 2020213,90214,90211,20211,70211,7013 384 313
16 oct. 2020215,60218,10214,30214,30214,3018 648 577
15 oct. 2020217,90218,00213,70214,90214,9016 893 990
15 oct. 20203.2 Dividende
14 oct. 2020223,20224,88220,90221,50218,3040 265 321
13 oct. 2020220,10223,78219,30222,40219,1935 264 761
12 oct. 2020218,80220,80217,70219,10215,9342 032 242
09 oct. 2020217,00220,20216,00219,60216,4326 300 417
08 oct. 2020212,20217,70210,80215,70212,5820 369 995
07 oct. 2020225,00225,00211,40212,60209,5340 036 918
06 oct. 2020213,00214,70210,00214,00210,9124 814 296
05 oct. 2020210,90214,10210,80212,60209,5324 318 748
02 oct. 2020209,20210,40207,19210,00206,9721 248 419
01 oct. 2020211,60213,60209,48210,70207,6616 727 151
30 sept. 2020214,90216,70212,40212,50209,4329 384 599
29 sept. 2020217,60218,57214,20215,00211,8929 286 553
28 sept. 2020217,10219,50217,10218,00214,8515 405 866
25 sept. 2020220,50220,50215,40216,00212,8830 025 193
24 sept. 2020221,90224,38219,10219,10215,9326 487 314
23 sept. 2020227,30228,40223,80223,80220,5720 500 963
22 sept. 2020226,40228,10225,10225,90222,6423 522 185
21 sept. 2020219,10226,20217,30225,50222,2428 401 850
18 sept. 2020214,00220,30214,00219,60216,4343 959 329
17 sept. 2020214,00217,50214,00215,20212,0921 459 924
16 sept. 2020218,90220,10215,30215,80212,6819 362 031
15 sept. 2020217,60220,65215,70219,80216,6223 465 920
14 sept. 2020220,80221,50217,40217,40214,2616 855 977
11 sept. 2020219,90222,00219,60220,80217,6112 022 833
10 sept. 2020222,90224,30218,70220,00216,8225 930 412
09 sept. 2020220,30225,30219,80223,60220,3714 450 048
08 sept. 2020217,70220,50217,10220,40217,2218 963 915
07 sept. 2020215,90218,30215,55217,30214,1610 497 066
04 sept. 2020213,90218,40213,50215,80212,6823 955 376
03 sept. 2020217,90221,20215,20215,20212,0926 762 600
02 sept. 2020215,50219,78215,40217,00213,8730 465 492
01 sept. 2020220,00221,30213,60214,60211,5032 155 459
28 août 2020221,90222,70218,70218,70215,5434 152 308
27 août 2020222,90223,70221,60221,90218,6913 010 345
26 août 2020223,40224,70222,44223,30220,0711 881 776
25 août 2020226,80229,00223,40224,30221,0617 881 802
24 août 2020227,70229,50224,20227,00223,7212 877 687
21 août 2020226,60228,10224,20227,50224,2115 438 979
20 août 2020226,90227,00222,70225,00221,7513 846 327
19 août 2020228,00228,00225,00227,70224,4113 311 646
18 août 2020228,40231,80226,70228,30225,0017 360 644
17 août 2020228,10229,70226,40228,90225,5915 589 945
14 août 2020228,00229,30224,69228,00224,7115 852 246
13 août 2020230,30231,11228,26228,90225,5910 169 599
12 août 2020225,10231,20224,30230,90227,5617 856 585
11 août 2020226,30227,90224,20224,70221,4517 316 572
10 août 2020224,20226,51223,03225,40222,1416 217 472
07 août 2020222,40224,10220,90223,70220,4715 230 168
06 août 2020220,50223,30219,80222,60219,3818 931 256
05 août 2020223,90224,50220,40221,70218,5030 488 972
04 août 2020218,00222,40218,00222,40219,1916 475 428
03 août 2020217,20222,00216,20219,20216,0325 669 713
31 juil. 2020218,60219,26216,70217,10213,9621 266 147
30 juil. 2020221,20221,20216,70218,00214,8524 539 787
29 juil. 2020218,90221,80218,20221,60218,4016 969 002
28 juil. 2020219,80221,40217,59218,00214,8522 984 560
27 juil. 2020220,80221,10218,80220,00216,8217 619 678
24 juil. 2020215,10220,70214,80220,70217,5132 900 351
23 juil. 2020214,40217,70212,50216,00212,8826 279 651
22 juil. 2020215,10215,60212,50214,50211,4029 687 329
21 juil. 2020215,20219,10214,50216,80213,6726 587 857
20 juil. 2020213,50215,00212,00214,10211,0125 092 778
17 juil. 2020216,10217,40214,20214,60211,5021 706 778
16 juil. 2020213,10215,90213,10215,90212,7829 895 819
15 juil. 2020213,70216,80212,00214,40211,3033 368 065
14 juil. 2020213,50216,70211,60213,10210,0234 970 786
13 juil. 2020216,20217,90213,50215,00211,8925 624 131
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...