|
 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 | | 2003-08-13 | 219,75 | 9.485.300 | 222,50 | 218,75 | 221,00 | 00:00:00 | | 2003-08-14 | 220,50 | 8.920.700 | 222,75 | 218,25 | 222,00 | 00:00:00 | | 2003-08-15 | 218,00 | 16.677.000 | 222,50 | 214,25 | 219,50 | 00:00:00 | | 2003-08-18 | 218,00 | 10.084.800 | 218,75 | 216,25 | 216,50 | 00:00:00 | | 2003-08-19 | 218,00 | 11.157.600 | 220,50 | 217,00 | 217,00 | 00:00:00 | | 2003-08-20 | 215,50 | 19.041.100 | 219,50 | 214,50 | 219,00 | 00:00:00 | | 2003-08-21 | 216,00 | 16.757.300 | 221,00 | 215,50 | 215,50 | 00:00:00 | | 2003-08-22 | 215,75 | 9.379.000 | 217,50 | 214,50 | 217,00 | 00:00:00 | | 2003-08-25 | 215,75 | 0 | 215,75 | 215,75 | 215,75 | 00:00:00 | | 2003-08-26 | 214,00 | 15.177.000 | 216,75 | 212,50 | 215,25 | 00:00:00 | | 2003-08-27 | 213,00 | 15.749.100 | 216,50 | 212,50 | 216,00 | 00:00:00 | | 2003-08-28 | 213,00 | 20.697.900 | 216,25 | 211,75 | 213,00 | 00:00:00 | | 2003-08-29 | 216,00 | 32.294.300 | 219,00 | 213,00 | 215,50 | 00:00:00 | | 2003-09-01 | 219,00 | 17.660.900 | 221,25 | 217,50 | 218,00 | 00:00:00 | | 2003-09-02 | 222,25 | 23.901.800 | 223,75 | 218,75 | 220,50 | 00:00:00 | | 2003-09-03 | 221,50 | 18.168.200 | 223,75 | 220,75 | 223,75 | 00:00:00 | | 2003-09-04 | 223,00 | 15.156.800 | 223,00 | 220,00 | 222,00 | 00:00:00 | | 2003-09-05 | 223,75 | 13.320.700 | 224,50 | 221,00 | 223,50 | 00:00:00 | | 2003-09-08 | 225,50 | 13.178.200 | 225,17 | 222,25 | 224,25 | 00:00:00 | | 2003-09-09 | 224,00 | 15.159.200 | 226,00 | 222,50 | 225,75 | 00:00:00 | | 2003-09-10 | 224,50 | 15.956.700 | 225,50 | 222,00 | 224,00 | 00:00:00 | | 2003-09-11 | 224,50 | 15.227.700 | 226,25 | 222,50 | 225,00 | 00:00:00 | | 2003-09-12 | 224,50 | 13.148.200 | 226,50 | 223,50 | 225,25 | 00:00:00 | | 2003-09-15 | 228,50 | 18.276.300 | 228,75 | 224,25 | 224,25 | 00:00:00 | | 2003-09-16 | 242,50 | 55.760.300 | 243,25 | 234,50 | 235,00 | 00:00:00 | | 2003-09-17 | 241,00 | 33.488.200 | 247,00 | 240,25 | 247,00 | 00:00:00 | | 2003-09-18 | 244,00 | 21.738.900 | 244,00 | 238,00 | 240,00 | 00:00:00 | | 2003-09-19 | 242,50 | 19.344.100 | 245,75 | 240,75 | 245,00 | 00:00:00 | | 2003-09-22 | 240,50 | 12.998.000 | 241,50 | 239,00 | 241,50 | 00:00:00 | | 2003-09-23 | 243,25 | 19.585.700 | 244,25 | 240,50 | 241,25 | 00:00:00 | | 2003-09-24 | 241,25 | 14.902.400 | 242,25 | 239,00 | 240,75 | 00:00:00 | | 2003-09-25 | 235,00 | 20.676.100 | 239,75 | 233,50 | 239,00 | 00:00:00 | | 2003-09-26 | 241,00 | 41.209.500 | 243,00 | 230,00 | 233,50 | 00:00:00 | | 2003-09-29 | 239,50 | 22.258.000 | 245,50 | 239,50 | 240,75 | 00:00:00 | | 2003-09-30 | 241,00 | 27.263.800 | 244,75 | 238,50 | 241,00 | 00:00:00 | | 2003-10-01 | 238,00 | 25.133.600 | 243,00 | 237,00 | 241,00 | 00:00:00 | | 2003-10-02 | 240,00 | 23.341.600 | 240,00 | 236,00 | 239,50 | 00:00:00 | | 2003-10-03 | 242,50 | 19.502.200 | 243,00 | 239,25 | 240,00 | 00:00:00 | | 2003-10-06 | 241,00 | 17.379.600 | 243,50 | 239,25 | 242,25 | 00:00:00 | | 2003-10-07 | 244,50 | 17.887.800 | 244,50 | 238,00 | 242,00 | 00:00:00 | | 2003-10-08 | 241,50 | 18.144.400 | 245,25 | 238,75 | 244,25 | 00:00:00 | | 2003-10-09 | 242,75 | 15.336.700 | 243,00 | 240,50 | 242,25 | 00:00:00 | | 2003-10-10 | 238,50 | 19.521.200 | 242,75 | 237,25 | 241,00 | 00:00:00 | | 2003-10-13 | 238,75 | 21.665.900 | 240,00 | 236,00 | 239,25 | 00:00:00 | | 2003-10-14 | 237,75 | 18.019.000 | 240,75 | 236,50 | 239,75 | 00:00:00 | | 2003-10-15 | 235,50 | 22.166.500 | 239,25 | 235,25 | 239,25 | 00:00:00 | | 2003-10-16 | 234,75 | 25.589.000 | 236,25 | 233,75 | 235,00 | 00:00:00 | | 2003-10-17 | 239,25 | 22.440.200 | 239,75 | 233,75 | 234,50 | 00:00:00 | | 2003-10-20 | 239,75 | 17.631.700 | 242,00 | 237,50 | 237,50 | 00:00:00 | | 2003-10-21 | 237,75 | 17.836.900 | 241,50 | 236,00 | 240,75 | 00:00:00 | | 2003-10-22 | 234,75 | 13.830.300 | 238,25 | 233,50 | 237,50 | 00:00:00 | | 2003-10-23 | 234,75 | 14.023.900 | 235,00 | 233,00 | 235,00 | 00:00:00 | | 2003-10-24 | 235,00 | 9.041.500 | 236,00 | 233,25 | 235,50 | 00:00:00 | | 2003-10-27 | 237,25 | 13.749.800 | 237,25 | 234,50 | 236,00 | 00:00:00 | | 2003-10-28 | 236,50 | 12.838.200 | 237,25 | 235,00 | 236,75 | 00:00:00 | | 2003-10-29 | 237,25 | 17.112.400 | 238,25 | 235,50 | 238,25 | 00:00:00 | | 2003-10-30 | 239,75 | 22.148.000 | 240,50 | 236,50 | 236,50 | 00:00:00 | | 2003-10-31 | 236,25 | 12.473.900 | 239,50 | 235,25 | 239,50 | 00:00:00 | | 2003-11-03 | 237,00 | 18.409.000 | 237,00 | 234,75 | 235,25 | 00:00:00 | | 2003-11-04 | 238,50 | 17.732.500 | 238,50 | 235,50 | 235,50 | 00:00:00 | | 2003-11-05 | 238,00 | 12.815.900 | 238,75 | 236,00 | 238,00 | 00:00:00 | | 2003-11-06 | 238,50 | 16.091.500 | 239,50 | 236,00 | 238,25 | 00:00:00 | | 2003-11-07 | 240,25 | 15.057.800 | 241,75 | 237,25 | 238,25 | 00:00:00 | | 2003-11-10 | 239,25 | 11.552.100 | 241,50 | 238,00 | 238,00 | 00:00:00 | | 2003-11-11 | 239,00 | 10.191.000 | 241,00 | 236,75 | 239,00 | 00:00:00 | | 2003-11-12 | 246,25 | 22.150.300 | 247,25 | 239,25 | 239,50 | 00:00:00 | | 2003-11-13 | 243,00 | 28.638.300 | 249,25 | 242,75 | 247,75 | 00:00:00 | | 2003-11-14 | 246,50 | 15.282.700 | 248,00 | 243,00 | 243,50 | 00:00:00 | | 2003-11-17 | 244,50 | 11.233.200 | 246,25 | 243,50 | 243,50 | 00:00:00 | | 2003-11-18 | 243,25 | 10.487.800 | 247,00 | 242,75 | 410,63 | 00:00:00 | | 2003-11-19 | 240,25 | 18.851.200 | 244,75 | 240,00 | 241,75 | 00:00:00 | | 2003-11-20 | 240,50 | 15.022.500 | 241,75 | 237,25 | 241,75 | 00:00:00 | | 2003-11-21 | 238,25 | 19.455.000 | 240,75 | 235,25 | 240,50 | 00:00:00 | | 2003-11-24 | 244,75 | 17.511.300 | 244,75 | 238,50 | 238,50 | 00:00:00 | | 2003-11-25 | 252,75 | 27.527.000 | 254,25 | 247,75 | 252,75 | 00:00:00 | | 2003-11-26 | 248,50 | 17.207.900 | 252,25 | 247,00 | 252,00 | 00:00:00 | | 2003-11-27 | 247,75 | 7.873.200 | 250,75 | 246,00 | 249,00 | 00:00:00 | | 2003-11-28 | 248,75 | 11.672.800 | 250,25 | 246,50 | 248,81 | 00:00:00 | | 2003-12-01 | 250,00 | 12.721.300 | 253,00 | 247,50 | 253,00 | 00:00:00 | | 2003-12-02 | 246,50 | 17.084.100 | 251,75 | 245,25 | 248,00 | 00:00:00 | | 2003-12-03 | 250,00 | 14.243.300 | 250,00 | 244,50 | 246,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
