|
 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 | | 2004-03-24 | 245,50 | 20.420.300 | 249,50 | 244,50 | 247,75 | 00:00:00 | | 2004-03-25 | 253,50 | 21.260.900 | 253,50 | 244,50 | 246,00 | 00:00:00 | | 2004-03-26 | 248,75 | 22.507.800 | 254,00 | 246,25 | 252,00 | 00:00:00 | | 2004-03-29 | 249,00 | 23.375.600 | 250,00 | 242,00 | 250,00 | 00:00:00 | | 2004-03-30 | 247,00 | 26.438.700 | 250,25 | 245,75 | 249,25 | 00:00:00 | | 2004-03-31 | 245,75 | 26.764.900 | 249,00 | 243,75 | 246,50 | 00:00:00 | | 2004-04-01 | 247,25 | 22.322.500 | 248,25 | 245,50 | 247,50 | 00:00:00 | | 2004-04-02 | 247,50 | 12.407.600 | 249,50 | 246,25 | 247,75 | 00:00:00 | | 2004-04-05 | 247,50 | 19.728.300 | 248,75 | 245,50 | 247,00 | 00:00:00 | | 2004-04-06 | 250,00 | 20.578.200 | 252,00 | 247,50 | 249,25 | 00:00:00 | | 2004-04-07 | 241,00 | 33.276.800 | 253,50 | 241,00 | 250,25 | 00:00:00 | | 2004-04-08 | 251,00 | 23.229.400 | 251,25 | 247,00 | 247,00 | 00:00:00 | | 2004-04-09 | 251,00 | 0 | 251,00 | 251,00 | 251,00 | 00:00:00 | | 2004-04-12 | 251,00 | 0 | 251,00 | 251,00 | 251,00 | 00:00:00 | | 2004-04-13 | 253,50 | 16.039.200 | 255,25 | 252,00 | 252,00 | 00:00:00 | | 2004-04-14 | 250,25 | 15.397.600 | 254,75 | 250,00 | 253,75 | 00:00:00 | | 2004-04-15 | 251,50 | 13.063.200 | 252,75 | 247,75 | 252,75 | 00:00:00 | | 2004-04-16 | 251,75 | 28.488.700 | 258,00 | 251,75 | 252,25 | 00:00:00 | | 2004-04-19 | 260,00 | 24.296.600 | 260,00 | 251,25 | 253,50 | 00:00:00 | | 2004-04-20 | 256,50 | 32.257.400 | 258,75 | 254,50 | 258,00 | 00:00:00 | | 2004-04-21 | 251,50 | 28.681.500 | 255,25 | 251,00 | 254,50 | 00:00:00 | | 2004-04-22 | 253,75 | 27.303.400 | 254,00 | 250,00 | 252,00 | 00:00:00 | | 2004-04-23 | 256,00 | 21.786.400 | 257,00 | 253,00 | 255,25 | 00:00:00 | | 2004-04-26 | 255,00 | 12.074.100 | 257,00 | 254,00 | 255,75 | 00:00:00 | | 2004-04-27 | 256,00 | 17.684.000 | 257,50 | 254,50 | 254,50 | 00:00:00 | | 2004-04-28 | 252,50 | 19.175.500 | 254,00 | 251,25 | 253,00 | 00:00:00 | | 2004-04-29 | 251,25 | 15.419.900 | 252,50 | 248,75 | 251,75 | 00:00:00 | | 2004-04-30 | 248,75 | 14.237.800 | 251,75 | 247,75 | 250,75 | 00:00:00 | | 2004-05-03 | 248,75 | 0 | 248,75 | 248,75 | 248,75 | 00:00:00 | | 2004-05-04 | 251,75 | 20.164.200 | 253,00 | 248,00 | 249,00 | 00:00:00 | | 2004-05-05 | 255,50 | 18.853.100 | 256,00 | 251,00 | 251,00 | 00:00:00 | | 2004-05-06 | 252,00 | 15.886.600 | 256,50 | 251,00 | 254,00 | 00:00:00 | | 2004-05-07 | 248,50 | 17.085.000 | 252,00 | 248,00 | 251,25 | 00:00:00 | | 2004-05-10 | 247,25 | 22.836.900 | 250,50 | 245,00 | 247,50 | 00:00:00 | | 2004-05-11 | 248,25 | 12.189.100 | 250,00 | 247,00 | 250,00 | 00:00:00 | | 2004-05-12 | 245,50 | 12.371.700 | 248,25 | 245,25 | 248,25 | 00:00:00 | | 2004-05-13 | 246,75 | 12.810.700 | 247,25 | 245,00 | 246,00 | 00:00:00 | | 2004-05-14 | 245,50 | 10.163.500 | 247,50 | 245,25 | 247,25 | 00:00:00 | | 2004-05-17 | 247,50 | 12.790.600 | 248,00 | 243,50 | 245,00 | 00:00:00 | | 2004-05-18 | 248,75 | 17.067.500 | 249,75 | 247,50 | 247,50 | 00:00:00 | | 2004-05-19 | 250,25 | 18.219.900 | 250,25 | 247,50 | 249,00 | 00:00:00 | | 2004-05-20 | 248,00 | 7.902.000 | 250,50 | 246,25 | 250,25 | 00:00:00 | | 2004-05-21 | 248,00 | 11.872.300 | 249,50 | 247,25 | 249,50 | 00:00:00 | | 2004-05-24 | 248,25 | 9.904.400 | 248,75 | 247,00 | 248,00 | 00:00:00 | | 2004-05-25 | 249,00 | 17.689.900 | 250,50 | 247,00 | 247,00 | 00:00:00 | | 2004-05-26 | 250,00 | 13.904.800 | 251,50 | 249,25 | 250,25 | 00:00:00 | | 2004-05-27 | 252,25 | 17.686.600 | 252,50 | 249,50 | 249,50 | 00:00:00 | | 2004-05-28 | 249,00 | 18.636.800 | 253,75 | 248,50 | 253,75 | 00:00:00 | | 2004-05-31 | 249,00 | 0 | 249,00 | 249,00 | 249,00 | 00:00:00 | | 2004-06-01 | 250,00 | 9.006.700 | 251,00 | 249,75 | 250,00 | 00:00:00 | | 2004-06-02 | 254,00 | 15.208.400 | 255,50 | 250,50 | 252,00 | 00:00:00 | | 2004-06-03 | 255,25 | 15.810.700 | 256,00 | 251,00 | 254,00 | 00:00:00 | | 2004-06-04 | 257,50 | 13.484.800 | 257,75 | 254,50 | 254,75 | 00:00:00 | | 2004-06-07 | 257,75 | 8.816.400 | 258,75 | 256,00 | 257,50 | 00:00:00 | | 2004-06-08 | 258,25 | 14.459.900 | 259,75 | 255,75 | 258,50 | 00:00:00 | | 2004-06-09 | 258,00 | 14.375.900 | 260,00 | 257,25 | 260,00 | 00:00:00 | | 2004-06-10 | 258,75 | 13.792.900 | 259,50 | 257,25 | 258,00 | 00:00:00 | | 2004-06-11 | 258,75 | 8.845.300 | 259,75 | 256,25 | 259,75 | 00:00:00 | | 2004-06-14 | 257,25 | 9.723.100 | 259,25 | 256,50 | 259,25 | 00:00:00 | | 2004-06-15 | 259,25 | 18.971.200 | 259,25 | 256,00 | 257,50 | 00:00:00 | | 2004-06-16 | 260,50 | 14.866.300 | 260,50 | 257,50 | 259,00 | 00:00:00 | | 2004-06-17 | 263,00 | 27.537.100 | 264,00 | 259,25 | 260,25 | 00:00:00 | | 2004-06-18 | 268,25 | 43.129.100 | 268,50 | 263,75 | 265,00 | 00:00:00 | | 2004-06-21 | 268,75 | 17.414.800 | 268,75 | 265,50 | 268,25 | 00:00:00 | | 2004-06-22 | 267,00 | 17.012.600 | 268,00 | 266,25 | 267,50 | 00:00:00 | | 2004-06-23 | 269,25 | 13.183.200 | 269,75 | 266,75 | 267,25 | 00:00:00 | | 2004-06-24 | 268,75 | 17.687.300 | 270,00 | 267,25 | 269,50 | 00:00:00 | | 2004-06-25 | 269,75 | 14.194.000 | 270,00 | 267,75 | 268,00 | 00:00:00 | | 2004-06-28 | 267,50 | 19.585.700 | 269,75 | 266,25 | 269,75 | 00:00:00 | | 2004-06-29 | 268,50 | 13.095.900 | 269,00 | 266,50 | 268,00 | 00:00:00 | | 2004-06-30 | 266,25 | 16.464.600 | 269,50 | 265,75 | 268,00 | 00:00:00 | | 2004-07-01 | 262,50 | 36.838.500 | 266,50 | 261,00 | 266,50 | 00:00:00 | | 2004-07-02 | 258,50 | 46.168.100 | 259,75 | 254,75 | 258,00 | 00:00:00 | | 2004-07-05 | 260,00 | 16.254.100 | 261,50 | 258,50 | 259,00 | 00:00:00 | | 2004-07-06 | 258,75 | 17.745.800 | 262,00 | 257,75 | 262,00 | 00:00:00 | | 2004-07-07 | 257,00 | 20.265.700 | 259,00 | 256,00 | 258,25 | 00:00:00 | | 2004-07-08 | 258,75 | 18.356.100 | 259,75 | 255,00 | 256,25 | 00:00:00 | | 2004-07-09 | 257,75 | 15.554.400 | 258,25 | 256,25 | 258,25 | 00:00:00 | | 2004-07-12 | 257,00 | 12.877.600 | 259,00 | 256,50 | 258,25 | 00:00:00 | | 2004-07-13 | 257,75 | 13.185.700 | 258,50 | 257,50 | 258,25 | 00:00:00 | | 2004-07-14 | 259,00 | 19.859.500 | 259,00 | 258,75 | 257,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
