Tesco PLC (TSCO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
1,35%
|
306,10
|
306,00
|
311,75
|
311,20
|
| 17-05-2024 |
2.171.277 |
1,35%
|
306,10
|
306,00
|
311,75
|
311,20
|
| 16-05-2024 |
2.533.107 |
-1,02%
|
302,60
|
302,60
|
307,60
|
307,05
|
| 15-05-2024 |
2.420.632 |
-1,08%
|
314,00
|
309,80
|
314,40
|
310,20
|
| 14-05-2024 |
2.251.267 |
0,26%
|
312,90
|
312,75
|
314,75
|
313,60
|
| 13-05-2024 |
1.746.232 |
0,42%
|
310,75
|
310,70
|
313,95
|
312,80
|
| 10-05-2024 |
2.141.419 |
0,29%
|
309,50
|
309,40
|
313,10
|
311,50
|
| 09-05-2024 |
1.825.144 |
0,68%
|
308,30
|
308,10
|
311,70
|
310,60
|
| 08-05-2024 |
2.210.489 |
1,10%
|
305,80
|
305,80
|
309,70
|
308,50
|
| 07-05-2024 |
2.669.193 |
2,37%
|
301,70
|
301,10
|
307,25
|
305,15
|
| 06-05-2024 |
0 |
-0,83%
|
300,40
|
297,70
|
300,90
|
298,10
|
| 03-05-2024 |
2.261.341 |
-0,83%
|
300,40
|
297,70
|
300,90
|
298,10
|
| 02-05-2024 |
4.342.942 |
0,47%
|
299,90
|
299,30
|
302,20
|
300,60
|
| 01-05-2024 |
2.342.854 |
0,78%
|
296,30
|
295,60
|
299,70
|
299,20
|
| 30-04-2024 |
3.500.279 |
1,47%
|
294,00
|
293,10
|
297,20
|
296,90
|
| 29-04-2024 |
2.837.324 |
1,00%
|
289,20
|
288,80
|
295,10
|
292,60
|
| 26-04-2024 |
2.538.142 |
0,17%
|
290,70
|
286,70
|
292,50
|
289,70
|
| 25-04-2024 |
2.456.140 |
-0,99%
|
291,60
|
288,10
|
291,60
|
289,20
|
| 24-04-2024 |
1.909.315 |
-0,85%
|
292,70
|
290,90
|
294,15
|
292,10
|
| 23-04-2024 |
2.367.074 |
1,13%
|
293,90
|
293,40
|
296,45
|
294,60
|
| 22-04-2024 |
2.398.261 |
3,34%
|
285,90
|
285,90
|
292,50
|
291,30
|
| 19-04-2024 |
1.330.139 |
-0,35%
|
281,20
|
279,40
|
282,50
|
281,90
|
| 18-04-2024 |
1.299.485 |
0,00%
|
284,20
|
281,50
|
285,00
|
282,90
|
| 17-04-2024 |
2.441.316 |
0,36%
|
278,90
|
277,80
|
283,85
|
282,90
|
| 16-04-2024 |
4.719.054 |
-1,19%
|
283,70
|
280,20
|
285,20
|
281,90
|
| 15-04-2024 |
2.102.720 |
0,53%
|
284,40
|
283,50
|
287,00
|
285,30
|
| 12-04-2024 |
4.144.624 |
1,07%
|
282,70
|
280,70
|
286,40
|
283,80
|
| 11-04-2024 |
11.066.344 |
-5,74%
|
296,00
|
278,40
|
297,80
|
280,80
|
| 10-04-2024 |
8.375.804 |
3,87%
|
284,10
|
284,10
|
306,10
|
297,90
|
| 09-04-2024 |
3.028.217 |
-0,24%
|
286,50
|
284,70
|
288,30
|
286,80
|
| 08-04-2024 |
1.799.315 |
-0,52%
|
290,40
|
287,05
|
290,50
|
287,50
|
| 05-04-2024 |
2.815.131 |
-0,96%
|
290,40
|
286,70
|
290,50
|
289,00
|
| 04-04-2024 |
2.696.499 |
-0,68%
|
293,30
|
291,10
|
295,50
|
291,80
|
| 03-04-2024 |
2.708.601 |
-0,27%
|
294,60
|
292,50
|
295,80
|
293,80
|
| 02-04-2024 |
2.460.851 |
-0,94%
|
296,80
|
294,00
|
298,40
|
294,60
|
| 01-04-2024 |
0 |
-0,39%
|
298,70
|
297,40
|
300,00
|
297,40
|
| 28-03-2024 |
2.131.308 |
-0,39%
|
298,70
|
297,40
|
300,00
|
297,40
|
| 27-03-2024 |
1.997.933 |
0,56%
|
297,70
|
296,50
|
300,00
|
298,55
|
| 26-03-2024 |
2.318.800 |
0,97%
|
292,80
|
292,30
|
297,30
|
296,90
|
| 25-03-2024 |
1.031.182 |
-0,24%
|
294,20
|
293,10
|
295,05
|
294,05
|
| 22-03-2024 |
1.575.130 |
0,86%
|
292,80
|
292,75
|
295,80
|
294,75
|
| 21-03-2024 |
2.908.330 |
2,15%
|
287,00
|
286,40
|
292,70
|
292,25
|
| 20-03-2024 |
2.461.693 |
-0,66%
|
286,30
|
284,30
|
287,00
|
286,10
|
| 19-03-2024 |
1.862.761 |
0,30%
|
287,60
|
286,40
|
288,70
|
288,00
|
| 18-03-2024 |
2.403.856 |
-0,12%
|
287,50
|
285,40
|
288,30
|
287,15
|
| 15-03-2024 |
2.223.943 |
0,44%
|
287,50
|
285,30
|
288,90
|
287,50
|
| 14-03-2024 |
2.420.340 |
0,18%
|
286,70
|
285,15
|
287,70
|
286,25
|
| 13-03-2024 |
1.803.176 |
0,09%
|
286,00
|
283,70
|
286,60
|
285,75
|
| 12-03-2024 |
2.270.218 |
0,81%
|
284,35
|
282,80
|
286,00
|
285,50
|
| 11-03-2024 |
2.842.396 |
-0,98%
|
285,65
|
282,20
|
286,40
|
283,20
|
| 08-03-2024 |
3.339.911 |
0,67%
|
284,90
|
282,90
|
286,40
|
286,00
|
| 07-03-2024 |
2.959.037 |
1,14%
|
280,50
|
280,00
|
284,30
|
284,10
|
| 06-03-2024 |
2.435.364 |
1,74%
|
276,60
|
276,20
|
282,10
|
280,90
|
| 05-03-2024 |
5.061.679 |
0,44%
|
274,50
|
272,80
|
276,20
|
276,10
|
| 04-03-2024 |
1.671.579 |
-1,19%
|
276,60
|
273,60
|
276,60
|
274,90
|
| 01-03-2024 |
2.223.182 |
-0,11%
|
279,80
|
277,10
|
281,20
|
278,20
|
| 29-02-2024 |
2.428.146 |
0,43%
|
278,70
|
277,50
|
280,90
|
278,50
|
| 28-02-2024 |
2.811.148 |
-0,07%
|
279,60
|
275,60
|
280,40
|
277,30
|
| 27-02-2024 |
2.724.359 |
-0,25%
|
278,10
|
275,90
|
280,25
|
277,50
|
| 26-02-2024 |
2.576.337 |
-0,32%
|
279,60
|
277,40
|
279,90
|
278,20
|
| 23-02-2024 |
1.395.944 |
0,78%
|
277,70
|
277,10
|
279,20
|
279,10
|
| 22-02-2024 |
3.825.052 |
-2,93%
|
284,00
|
276,00
|
284,20
|
276,95
|
| 21-02-2024 |
1.873.386 |
0,18%
|
285,90
|
282,90
|
288,70
|
285,30
|
| 20-02-2024 |
2.289.367 |
1,43%
|
281,90
|
281,60
|
285,25
|
284,80
|
| 19-02-2024 |
2.138.656 |
0,29%
|
279,50
|
278,60
|
281,50
|
280,80
|
| 16-02-2024 |
1.890.484 |
1,38%
|
276,90
|
275,70
|
280,00
|
280,00
|
| 15-02-2024 |
1.609.460 |
-0,33%
|
277,85
|
274,10
|
278,30
|
276,20
|
| 14-02-2024 |
2.373.659 |
1,39%
|
275,90
|
275,90
|
278,80
|
277,10
|
| 13-02-2024 |
2.839.544 |
-2,18%
|
278,90
|
272,35
|
279,20
|
273,30
|
| 12-02-2024 |
1.897.593 |
-0,39%
|
281,00
|
278,05
|
281,20
|
279,40
|
| 09-02-2024 |
2.793.905 |
0,11%
|
284,90
|
280,00
|
287,30
|
280,50
|
| 08-02-2024 |
2.365.632 |
-0,05%
|
279,30
|
279,10
|
282,85
|
280,20
|
| 07-02-2024 |
3.198.163 |
-3,33%
|
289,85
|
280,20
|
290,50
|
280,35
|
| 06-02-2024 |
2.640.705 |
0,00%
|
290,80
|
287,90
|
293,20
|
290,00
|
| 05-02-2024 |
2.219.382 |
-0,22%
|
290,50
|
289,70
|
294,00
|
290,00
|
| 02-02-2024 |
2.443.665 |
3,21%
|
287,30
|
285,60
|
292,95
|
290,65
|
| 01-02-2024 |
3.174.176 |
-1,81%
|
286,40
|
281,20
|
288,15
|
281,60
|
| 31-01-2024 |
3.006.173 |
-2,08%
|
292,20
|
286,05
|
292,60
|
286,80
|
| 30-01-2024 |
3.443.284 |
-0,14%
|
292,35
|
289,80
|
293,90
|
292,90
|
| 29-01-2024 |
3.038.896 |
-0,17%
|
294,10
|
293,20
|
295,70
|
293,30
|
| 26-01-2024 |
3.468.070 |
-1,84%
|
298,55
|
291,50
|
299,50
|
293,80
|
| 25-01-2024 |
3.801.652 |
0,27%
|
297,40
|
297,30
|
300,30
|
299,30
|
| 24-01-2024 |
2.225.590 |
0,05%
|
298,60
|
296,50
|
299,75
|
298,50
|
| 23-01-2024 |
3.533.385 |
0,08%
|
299,25
|
298,10
|
299,90
|
298,35
|
| 22-01-2024 |
2.029.734 |
1,02%
|
297,25
|
296,30
|
298,35
|
298,10
|
| 19-01-2024 |
2.023.819 |
-0,41%
|
296,60
|
294,65
|
299,00
|
295,10
|
| 18-01-2024 |
2.302.965 |
-0,84%
|
298,10
|
295,40
|
300,90
|
296,30
|
| 17-01-2024 |
4.443.954 |
-1,09%
|
300,40
|
297,60
|
301,30
|
298,80
|
| 16-01-2024 |
4.236.454 |
0,40%
|
299,70
|
299,20
|
303,10
|
302,10
|
| 15-01-2024 |
2.957.193 |
1,55%
|
296,70
|
296,50
|
301,75
|
300,90
|
| 12-01-2024 |
3.071.500 |
1,37%
|
293,80
|
293,20
|
298,05
|
296,30
|
| 11-01-2024 |
4.055.474 |
-1,38%
|
300,00
|
292,15
|
300,50
|
292,30
|
| 10-01-2024 |
4.656.109 |
-1,46%
|
297,80
|
294,45
|
298,90
|
296,40
|
| 09-01-2024 |
3.259.715 |
-0,60%
|
303,20
|
300,10
|
303,60
|
300,80
|
| 08-01-2024 |
2.706.241 |
0,80%
|
300,60
|
298,80
|
302,90
|
302,60
|
| 05-01-2024 |
1.755.120 |
-0,79%
|
301,70
|
298,00
|
303,50
|
300,20
|
| 04-01-2024 |
2.334.889 |
1,61%
|
298,10
|
296,80
|
302,80
|
302,60
|
| 03-01-2024 |
2.764.247 |
1,78%
|
293,90
|
293,90
|
298,40
|
297,80
|
| 02-01-2024 |
2.480.183 |
0,93%
|
291,60
|
291,30
|
293,90
|
292,60
|
| 29-12-2023 |
628.343 |
0,35%
|
289,65
|
289,50
|
290,40
|
289,90
|
Por favor leia o