|
 TESCO PLC - [Ticker: TSCO.L] |     | | Última Transacción | 199,000 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | +2,000 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 201,100 | Mínimo | 193,750 | | Volumen | 32.335.470 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 177,000 x 215.000 - 188,000 x 175.000 | Yield | | | Cierre Anterior | 197,000 | PER | 0,00% | | Apertura | 195,300 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para TSCO.L desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 194,00 | 0 | 194,00 | 194,00 | 194,00 | 00:00:00 | | 2003-01-02 | 195,75 | 12.143.000 | 197,50 | 193,00 | 195,00 | 00:00:00 | | 2003-01-03 | 192,50 | 10.854.400 | 195,50 | 190,75 | 195,00 | 00:00:00 | | 2003-01-06 | 196,50 | 16.412.400 | 196,50 | 189,00 | 192,00 | 00:00:00 | | 2003-01-07 | 198,75 | 20.444.400 | 199,50 | 193,25 | 196,50 | 00:00:00 | | 2003-01-08 | 201,00 | 25.863.700 | 203,00 | 197,00 | 198,00 | 00:00:00 | | 2003-01-09 | 192,75 | 49.988.800 | 199,00 | 186,50 | 192,50 | 00:00:00 | | 2003-01-10 | 186,75 | 38.028.800 | 194,00 | 185,75 | 194,00 | 00:00:00 | | 2003-01-13 | 183,00 | 38.855.500 | 187,00 | 180,00 | 187,07 | 00:00:00 | | 2003-01-14 | 185,75 | 35.103.000 | 186,25 | 181,25 | 185,00 | 00:00:00 | | 2003-01-15 | 182,00 | 21.873.500 | 186,75 | 181,50 | 184,00 | 00:00:00 | | 2003-01-16 | 183,00 | 18.030.300 | 184,00 | 181,50 | 182,50 | 00:00:00 | | 2003-01-17 | 183,50 | 18.752.800 | 185,50 | 181,75 | 181,75 | 00:00:00 | | 2003-01-20 | 185,75 | 17.267.800 | 186,50 | 184,00 | 184,75 | 00:00:00 | | 2003-01-21 | 187,00 | 22.015.800 | 189,50 | 184,75 | 187,00 | 00:00:00 | | 2003-01-22 | 186,00 | 18.044.400 | 187,75 | 184,50 | 185,50 | 00:00:00 | | 2003-01-23 | 181,00 | 21.417.400 | 186,50 | 181,00 | 186,50 | 00:00:00 | | 2003-01-24 | 178,00 | 23.258.900 | 183,00 | 177,50 | 182,50 | 00:00:00 | | 2003-01-27 | 168,50 | 30.444.500 | 179,75 | 168,50 | 178,00 | 00:00:00 | | 2003-01-28 | 168,00 | 30.917.000 | 172,50 | 167,25 | 172,50 | 00:00:00 | | 2003-01-29 | 163,75 | 40.367.600 | 168,25 | 162,00 | 168,00 | 00:00:00 | | 2003-01-30 | 165,25 | 36.849.100 | 166,50 | 162,00 | 163,00 | 00:00:00 | | 2003-01-31 | 165,50 | 31.601.900 | 165,50 | 161,00 | 162,00 | 00:00:00 | | 2003-02-03 | 171,75 | 22.674.500 | 171,75 | 167,00 | 167,00 | 00:00:00 | | 2003-02-04 | 168,25 | 21.086.400 | 172,50 | 168,00 | 170,75 | 00:00:00 | | 2003-02-05 | 174,00 | 18.600.800 | 174,00 | 167,25 | 168,25 | 00:00:00 | | 2003-02-06 | 174,00 | 25.060.700 | 175,25 | 169,00 | 169,00 | 00:00:00 | | 2003-02-07 | 172,00 | 16.844.000 | 174,00 | 170,50 | 172,00 | 00:00:00 | | 2003-02-10 | 169,50 | 15.449.400 | 172,50 | 169,50 | 172,00 | 00:00:00 | | 2003-02-11 | 173,50 | 12.613.400 | 175,00 | 170,50 | 173,75 | 00:00:00 | | 2003-02-12 | 170,50 | 9.773.500 | 174,00 | 170,00 | 174,00 | 00:00:00 | | 2003-02-13 | 170,00 | 10.525.400 | 172,00 | 168,00 | 169,50 | 00:00:00 | | 2003-02-14 | 168,50 | 11.801.600 | 171,25 | 167,25 | 171,25 | 00:00:00 | | 2003-02-17 | 171,75 | 11.195.700 | 171,75 | 165,00 | 170,50 | 00:00:00 | | 2003-02-18 | 168,75 | 16.561.500 | 171,00 | 166,75 | 169,75 | 00:00:00 | | 2003-02-19 | 163,00 | 20.266.700 | 170,50 | 162,50 | 166,00 | 00:00:00 | | 2003-02-20 | 166,00 | 15.987.200 | 166,50 | 163,00 | 163,00 | 00:00:00 | | 2003-02-21 | 168,00 | 20.352.400 | 169,50 | 164,75 | 167,00 | 00:00:00 | | 2003-02-24 | 164,00 | 12.440.700 | 169,00 | 164,00 | 165,25 | 00:00:00 | | 2003-02-25 | 161,75 | 19.515.400 | 164,50 | 160,50 | 163,50 | 00:00:00 | | 2003-02-26 | 159,50 | 12.734.500 | 163,50 | 158,25 | 163,50 | 00:00:00 | | 2003-02-27 | 161,00 | 16.137.100 | 161,75 | 158,00 | 160,00 | 00:00:00 | | 2003-02-28 | 162,00 | 18.219.500 | 162,25 | 159,50 | 161,50 | 00:00:00 | | 2003-03-03 | 162,50 | 16.912.100 | 162,50 | 158,50 | 162,25 | 00:00:00 | | 2003-03-04 | 159,00 | 9.442.600 | 163,25 | 159,00 | 163,00 | 00:00:00 | | 2003-03-05 | 161,00 | 11.862.000 | 162,00 | 156,75 | 157,00 | 00:00:00 | | 2003-03-06 | 160,50 | 13.332.400 | 162,75 | 160,00 | 160,00 | 00:00:00 | | 2003-03-07 | 163,50 | 21.794.000 | 163,75 | 160,50 | 160,50 | 00:00:00 | | 2003-03-10 | 160,50 | 20.330.900 | 164,00 | 160,00 | 163,75 | 00:00:00 | | 2003-03-11 | 165,00 | 23.743.900 | 168,00 | 161,00 | 163,00 | 00:00:00 | | 2003-03-12 | 163,00 | 23.336.600 | 167,50 | 162,25 | 167,50 | 00:00:00 | | 2003-03-13 | 172,00 | 20.013.800 | 172,00 | 162,75 | 164,25 | 00:00:00 | | 2003-03-14 | 173,50 | 17.223.000 | 176,75 | 169,25 | 174,00 | 00:00:00 | | 2003-03-17 | 171,50 | 23.170.000 | 175,00 | 167,00 | 174,00 | 00:00:00 | | 2003-03-18 | 177,50 | 31.137.700 | 180,00 | 171,75 | 174,50 | 00:00:00 | | 2003-03-19 | 187,00 | 23.917.400 | 188,50 | 174,25 | 177,75 | 00:00:00 | | 2003-03-20 | 185,25 | 26.683.200 | 189,75 | 182,50 | 186,00 | 00:00:00 | | 2003-03-21 | 187,00 | 18.673.500 | 188,00 | 182,75 | 185,25 | 00:00:00 | | 2003-03-24 | 182,00 | 11.477.500 | 188,50 | 182,00 | 187,00 | 00:00:00 | | 2003-03-25 | 182,00 | 15.486.000 | 183,75 | 179,00 | 183,00 | 00:00:00 | | 2003-03-26 | 187,25 | 12.377.100 | 188,00 | 180,25 | 182,00 | 00:00:00 | | 2003-03-27 | 180,25 | 10.584.600 | 186,50 | 180,25 | 186,50 | 00:00:00 | | 2003-03-28 | 182,25 | 9.147.900 | 185,00 | 176,75 | 176,75 | 00:00:00 | | 2003-03-31 | 178,25 | 12.252.100 | 181,00 | 177,25 | 178,00 | 00:00:00 | | 2003-04-01 | 176,00 | 14.891.800 | 181,50 | 174,25 | 178,25 | 00:00:00 | | 2003-04-02 | 181,75 | 17.256.300 | 181,75 | 175,00 | 175,00 | 00:00:00 | | 2003-04-03 | 184,25 | 16.138.400 | 185,75 | 180,50 | 182,25 | 00:00:00 | | 2003-04-04 | 187,50 | 10.811.300 | 188,50 | 181,00 | 183,75 | 00:00:00 | | 2003-04-07 | 189,25 | 22.639.100 | 195,50 | 189,00 | 189,00 | 00:00:00 | | 2003-04-08 | 197,25 | 24.402.800 | 200,00 | 188,00 | 188,00 | 00:00:00 | | 2003-04-09 | 199,50 | 21.742.400 | 200,25 | 196,75 | 199,00 | 00:00:00 | | 2003-04-10 | 195,75 | 19.378.600 | 198,75 | 195,75 | 198,75 | 00:00:00 | | 2003-04-11 | 198,75 | 18.555.700 | 200,00 | 195,75 | 196,50 | 00:00:00 | | 2003-04-14 | 202,75 | 10.107.800 | 205,00 | 197,00 | 199,50 | 00:00:00 | | 2003-04-15 | 203,25 | 18.402.300 | 206,00 | 199,00 | 203,00 | 00:00:00 | | 2003-04-16 | 191,50 | 19.865.200 | 202,75 | 191,50 | 201,75 | 00:00:00 | | 2003-04-17 | 193,50 | 18.831.100 | 198,00 | 188,00 | 189,00 | 00:00:00 | | 2003-04-18 | 193,50 | 0 | 193,50 | 193,50 | 193,50 | 00:00:00 | | 2003-04-21 | 193,50 | 0 | 193,50 | 193,50 | 193,50 | 00:00:00 | | 2003-04-22 | 196,00 | 12.901.600 | 196,00 | 192,00 | 193,75 | 00:00:00 | | 2003-04-23 | 198,75 | 19.558.800 | 200,50 | 197,00 | 199,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
