La bourse est fermée

Tesco PLC (TSCO.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
232,60-2,40 (-1,02 %)
À la clôture : 05:14PM GMT
Durée:
28 nov. 2021 - 28 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 2022234,60235,30232,40232,60232,6017 661 958
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
02 nov. 2022219,60219,60215,40216,80216,8015 440 992
01 nov. 2022216,50219,40216,22217,80217,8014 891 930
31 oct. 2022213,80216,60212,90215,10215,1026 842 636
28 oct. 2022212,90214,40211,20212,70212,7012 673 141
27 oct. 2022211,80215,63210,60212,80212,8012 229 574
26 oct. 2022211,30213,10209,00212,20212,2014 668 778
25 oct. 2022210,40219,90208,40211,00211,0018 374 358
24 oct. 2022210,50213,70208,10210,80210,8013 358 071
21 oct. 2022206,30211,10205,80209,20209,2015 487 858
20 oct. 2022203,60208,70202,90207,40207,4025 061 356
19 oct. 2022205,00205,50202,48205,00205,0010 079 511
18 oct. 2022206,40207,80203,10204,60204,6020 613 765
17 oct. 2022202,70206,80202,40205,70205,7024 254 964
14 oct. 2022203,10207,04202,10202,10202,1027 380 612
13 oct. 2022194,90203,20194,35200,90200,9024 014 980
13 oct. 20223.85 Dividende
12 oct. 2022205,20206,80199,15199,15195,3037 276 332
11 oct. 2022206,10209,10205,40207,00203,0034 098 870
10 oct. 2022199,75207,80199,60206,10202,1223 757 141
07 oct. 2022199,25203,50199,25200,70196,8223 877 625
06 oct. 2022205,10205,10199,19199,60195,7436 316 971
05 oct. 2022207,00213,40201,06201,30197,4137 300 768
04 oct. 2022210,30212,50208,30210,00205,9427 066 125
03 oct. 2022203,10208,90201,60208,90204,8625 763 676
30 sept. 2022199,90207,70199,90206,80202,8033 303 001
29 sept. 2022209,90210,80199,77200,30196,4333 341 399
28 sept. 2022212,90215,30206,50211,50207,4136 976 566
27 sept. 2022219,00221,30216,08216,10211,9231 334 076
26 sept. 2022219,50221,40215,00217,60213,3927 210 969
23 sept. 2022227,50228,30219,30220,20215,9422 232 183
22 sept. 2022224,60229,30223,38227,00222,6117 155 307
21 sept. 2022222,80229,70222,70225,80221,4331 007 842
20 sept. 2022232,30233,59222,90224,10219,7724 347 698
16 sept. 2022230,30233,43229,80231,50227,0244 996 454
15 sept. 2022237,70239,29230,90232,00227,5122 111 036
14 sept. 2022244,30245,80236,60237,30232,7119 277 022
13 sept. 2022250,80250,80243,79245,30240,5623 272 400
12 sept. 2022245,90254,20245,58253,10248,2120 926 432
09 sept. 2022238,30241,80237,80239,90235,2615 429 180
08 sept. 2022246,90248,60237,40237,40232,8116 987 062
07 sept. 2022255,60255,82249,30249,30244,4818 766 914
06 sept. 2022247,50257,30247,20255,90250,9526 470 494
05 sept. 2022243,40249,70243,40249,60244,7718 111 485
02 sept. 2022244,20247,81242,90247,70242,9115 608 722
01 sept. 2022247,80248,60243,75244,20239,4820 081 578
31 août 2022250,70251,50247,60248,70243,8929 846 680
30 août 2022250,20254,50250,20251,00246,1514 983 411
26 août 2022257,50258,28252,50252,70247,8113 199 502
25 août 2022259,30260,60256,50256,50251,5418 750 292
24 août 2022266,30266,70258,80259,40254,3923 955 949
23 août 2022269,00269,60264,90265,90260,7610 100 010
22 août 2022270,60270,79267,10270,40265,1710 877 448
19 août 2022272,00272,00268,50270,90265,6614 823 739
18 août 2022269,60271,80267,94270,70265,4715 911 945
17 août 2022268,80270,10268,00268,90263,7010 183 315
16 août 2022266,60268,40265,85267,90262,728 609 772
15 août 2022264,00266,72263,30266,20261,057 245 799
12 août 2022265,10265,50262,70263,40258,316 952 166
11 août 2022267,80268,00264,30265,00259,8810 560 766
10 août 2022264,00267,33263,20267,00261,8412 917 603
09 août 2022262,00264,20261,30263,70258,6018 507 868
08 août 2022263,00263,20260,80262,10257,039 072 499
05 août 2022264,10264,50261,90262,00256,939 992 833
04 août 2022264,30265,60263,00263,50258,4119 782 898
03 août 2022265,40265,40261,90264,00258,9011 497 095
02 août 2022264,60266,70264,30265,70260,569 841 784
01 août 2022262,50265,20262,10264,70259,5811 497 358
29 juil. 2022261,90264,80261,00262,60257,5214 948 820
28 juil. 2022261,80262,39259,00260,70255,668 783 984
27 juil. 2022261,00262,00258,80261,10256,0510 451 654
26 juil. 2022260,00262,10257,20258,70253,7036 029 231
25 juil. 2022259,00264,90258,30264,80259,6811 235 579
22 juil. 2022260,90263,00259,40259,40254,3911 634 162
21 juil. 2022259,70262,20258,90261,10256,0520 048 668
20 juil. 2022263,30263,80259,39259,80254,7811 754 360
19 juil. 2022258,90263,30258,30262,30257,2311 845 686
18 juil. 2022260,00262,50258,60260,00254,9710 818 474
15 juil. 2022257,80260,20256,40258,90253,8918 031 240
14 juil. 2022256,40257,40253,88256,60251,6424 161 648
13 juil. 2022259,20260,00255,20256,80251,8425 524 714
12 juil. 2022259,70260,04255,94259,80254,7814 120 907
11 juil. 2022260,10261,64257,45259,90254,8810 932 427
*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...