|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-04 | 341,10 | 50.758.400 | 342,00 | 326,70 | 332,70 | 00:00:00 | | 2008-11-05 | 341,00 | 27.563.400 | 347,20 | 336,00 | 343,00 | 00:00:00 | | 2008-11-06 | 339,80 | 29.535.000 | 347,30 | 328,00 | 335,60 | 00:00:00 | | 2008-11-07 | 343,20 | 30.224.700 | 346,00 | 336,00 | 342,00 | 00:00:00 | | 2008-11-10 | 323,00 | 39.707.400 | 359,60 | 321,90 | 350,10 | 00:00:00 | | 2008-11-11 | 331,60 | 54.135.000 | 336,50 | 316,00 | 319,50 | 00:00:00 | | 2008-11-12 | 322,30 | 41.746.800 | 335,30 | 313,10 | 333,00 | 00:00:00 | | 2008-11-13 | 329,10 | 48.940.300 | 332,40 | 312,50 | 315,90 | 00:00:00 | | 2008-11-14 | 330,60 | 33.047.700 | 338,00 | 322,30 | 335,10 | 00:00:00 | | 2008-11-17 | 308,70 | 41.489.400 | 329,50 | 307,10 | 324,00 | 00:00:00 | | 2008-11-18 | 316,70 | 33.577.800 | 318,00 | 304,00 | 311,00 | 00:00:00 | | 2008-11-19 | 307,20 | 35.299.800 | 322,70 | 307,00 | 319,90 | 00:00:00 | | 2008-11-20 | 296,30 | 50.671.700 | 308,60 | 293,00 | 300,90 | 00:00:00 | | 2008-11-21 | 285,90 | 53.497.900 | 299,40 | 283,80 | 297,10 | 00:00:00 | | 2008-11-24 | 299,80 | 55.176.100 | 300,00 | 287,10 | 289,00 | 00:00:00 | | 2008-11-25 | 301,40 | 39.551.300 | 310,50 | 292,90 | 294,20 | 00:00:00 | | 2008-11-26 | 290,40 | 31.853.900 | 303,00 | 288,90 | 302,60 | 00:00:00 | | 2008-11-27 | 301,60 | 31.825.000 | 303,50 | 291,50 | 292,60 | 00:00:00 | | 2008-11-28 | 295,30 | 41.405.500 | 304,00 | 285,80 | 304,00 | 00:00:00 | | 2008-12-01 | 288,00 | 44.852.000 | 300,00 | 286,10 | 300,00 | 00:00:00 | | 2008-12-02 | 325,40 | 85.426.000 | 326,40 | 299,00 | 299,00 | 00:00:00 | | 2008-12-03 | 334,90 | 47.303.100 | 339,20 | 318,00 | 325,40 | 00:00:00 | | 2008-12-04 | 326,00 | 41.528.200 | 339,00 | 324,00 | 337,10 | 00:00:00 | | 2008-12-05 | 324,90 | 37.074.900 | 339,10 | 318,10 | 324,30 | 00:00:00 | | 2008-12-08 | 329,50 | 28.485.500 | 340,00 | 328,80 | 336,00 | 00:00:00 | | 2008-12-09 | 335,60 | 28.754.200 | 340,70 | 322,70 | 325,20 | 00:00:00 | | 2008-12-10 | 334,30 | 22.359.800 | 339,50 | 325,80 | 338,60 | 00:00:00 | | 2008-12-11 | 327,70 | 29.480.700 | 337,80 | 324,70 | 331,50 | 00:00:00 | | 2008-12-12 | 329,70 | 23.602.700 | 334,50 | 317,90 | 319,50 | 00:00:00 | | 2008-12-15 | 327,00 | 19.172.300 | 335,00 | 321,00 | 335,00 | 00:00:00 | | 2008-12-16 | 328,30 | 24.691.700 | 333,50 | 323,20 | 333,50 | 00:00:00 | | 2008-12-17 | 330,50 | 27.251.500 | 335,40 | 326,00 | 334,20 | 00:00:00 | | 2008-12-18 | 343,00 | 35.789.100 | 348,30 | 326,10 | 327,60 | 00:00:00 | | 2008-12-19 | 358,40 | 46.788.500 | 362,50 | 340,10 | 341,00 | 00:00:00 | | 2008-12-22 | 351,70 | 27.909.700 | 361,50 | 345,50 | 354,20 | 00:00:00 | | 2008-12-23 | 345,30 | 14.470.800 | 353,30 | 343,60 | 349,00 | 00:00:00 | | 2008-12-24 | 340,40 | 3.965.400 | 349,70 | 340,40 | 342,00 | 00:00:00 | | 2008-12-29 | 347,00 | 9.181.500 | 349,10 | 338,20 | 344,50 | 00:00:00 | | 2008-12-30 | 356,50 | 11.064.100 | 360,90 | 346,50 | 349,90 | 00:00:00 | | 2008-12-31 | 360,00 | 5.129.900 | 365,00 | 356,20 | 361,90 | 00:00:00 | | 2009-01-02 | 365,20 | 6.062.000 | 365,20 | 357,60 | 360,00 | 00:00:00 | | 2009-01-05 | 360,70 | 11.870.100 | 369,90 | 358,40 | 369,90 | 00:00:00 | | 2009-01-06 | 355,40 | 23.342.100 | 365,00 | 350,30 | 359,50 | 00:00:00 | | 2009-01-07 | 360,30 | 18.739.200 | 364,10 | 352,10 | 357,30 | 00:00:00 | | 2009-01-08 | 361,10 | 26.066.500 | 362,60 | 345,00 | 360,70 | 00:00:00 | | 2009-01-09 | 363,10 | 15.223.200 | 368,00 | 359,00 | 360,00 | 00:00:00 | | 2009-01-12 | 350,30 | 27.062.200 | 362,80 | 347,60 | 360,70 | 00:00:00 | | 2009-01-13 | 351,60 | 39.246.400 | 361,70 | 348,40 | 357,70 | 00:00:00 | | 2009-01-14 | 346,60 | 25.626.700 | 357,00 | 341,00 | 355,00 | 00:00:00 | | 2009-01-15 | 344,50 | 30.017.200 | 349,90 | 337,50 | 344,80 | 00:00:00 | | 2009-01-16 | 344,80 | 19.125.800 | 351,70 | 344,80 | 350,00 | 00:00:00 | | 2009-01-19 | 353,40 | 16.814.200 | 356,80 | 347,70 | 349,10 | 00:00:00 | | 2009-01-20 | 350,70 | 23.158.900 | 355,00 | 343,00 | 350,20 | 00:00:00 | | 2009-01-21 | 351,30 | 32.282.800 | 359,50 | 348,00 | 348,00 | 00:00:00 | | 2009-01-22 | 349,90 | 22.555.900 | 356,90 | 345,50 | 354,90 | 00:00:00 | | 2009-01-23 | 356,50 | 21.473.300 | 357,90 | 345,60 | 348,80 | 00:00:00 | | 2009-01-26 | 360,60 | 19.864.600 | 361,40 | 351,40 | 353,40 | 00:00:00 | | 2009-01-27 | 359,40 | 15.166.200 | 361,80 | 356,20 | 360,60 | 00:00:00 | | 2009-01-28 | 361,90 | 20.630.700 | 364,90 | 359,40 | 361,30 | 00:00:00 | | 2009-01-29 | 361,40 | 36.151.700 | 363,70 | 352,10 | 363,00 | 00:00:00 | | 2009-01-30 | 358,20 | 25.945.400 | 370,00 | 352,50 | 361,40 | 00:00:00 | | 2009-02-02 | 347,40 | 24.017.800 | 359,90 | 345,30 | 358,40 | 00:00:00 | | 2009-02-03 | 360,80 | 26.848.100 | 361,50 | 346,80 | 347,00 | 00:00:00 | | 2009-02-04 | 365,80 | 22.029.700 | 368,90 | 358,80 | 362,10 | 00:00:00 | | 2009-02-05 | 365,30 | 25.726.300 | 370,00 | 357,00 | 362,80 | 00:00:00 | | 2009-02-06 | 373,20 | 29.950.600 | 375,50 | 361,60 | 365,80 | 00:00:00 | | 2009-02-09 | 366,20 | 22.533.300 | 371,80 | 365,00 | 369,30 | 00:00:00 | | 2009-02-10 | 362,50 | 18.412.800 | 369,40 | 361,00 | 365,00 | 00:00:00 | | 2009-02-11 | 358,60 | 20.619.400 | 365,00 | 353,50 | 362,60 | 00:00:00 | | 2009-02-12 | 353,50 | 21.329.700 | 360,70 | 350,40 | 355,00 | 00:00:00 | | 2009-02-13 | 358,70 | 18.040.400 | 362,00 | 356,80 | 361,40 | 00:00:00 | | 2009-02-16 | 353,50 | 14.111.300 | 359,00 | 351,50 | 357,50 | 00:00:00 | | 2009-02-17 | 345,80 | 27.500.700 | 354,00 | 341,50 | 351,70 | 00:00:00 | | 2009-02-18 | 342,30 | 26.017.500 | 348,70 | 338,00 | 347,00 | 00:00:00 | | 2009-02-19 | 352,00 | 24.337.000 | 357,90 | 343,50 | 344,50 | 00:00:00 | | 2009-02-20 | 344,70 | 29.888.800 | 351,50 | 339,30 | 350,00 | 00:00:00 | | 2009-02-23 | 337,50 | 24.856.800 | 348,00 | 335,40 | 344,90 | 00:00:00 | | 2009-02-24 | 331,80 | 22.150.800 | 336,00 | 327,00 | 333,10 | 00:00:00 | | 2009-02-25 | 331,50 | 22.674.200 | 334,50 | 325,20 | 333,00 | 00:00:00 | | 2009-02-26 | 338,20 | 25.360.700 | 343,80 | 332,00 | 332,00 | 00:00:00 | | 2009-02-27 | 333,20 | 26.343.800 | 338,50 | 329,50 | 336,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
