Tesco PLC (TSCO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
3.450.707 |
-1,18%
|
543,00
|
537,00
|
543,60
|
538,00
|
| 22/10/2026 |
3.072.609 |
1,00%
|
539,60
|
535,60
|
545,80
|
544,40
|
| 21/10/2026 |
3.774.078 |
0,17%
|
536,00
|
534,00
|
540,00
|
539,00
|
| 20/10/2026 |
3.914.698 |
0,00%
|
543,00
|
536,40
|
548,20
|
538,10
|
| 19/10/2026 |
2.581.950 |
0,64%
|
534,40
|
534,00
|
539,50
|
538,10
|
| 16/10/2026 |
1.818.705 |
0,28%
|
530,00
|
527,40
|
536,50
|
534,70
|
| 15/10/2026 |
2.777.703 |
1,10%
|
526,40
|
526,20
|
535,60
|
533,20
|
| 14/10/2026 |
3.100.055 |
1,85%
|
517,80
|
516,60
|
527,60
|
527,40
|
| 13/10/2026 |
2.465.081 |
1,41%
|
514,40
|
506,80
|
518,40
|
517,80
|
| 12/10/2026 |
2.342.179 |
1,67%
|
505,00
|
501,00
|
510,60
|
510,60
|
| 09/10/2026 |
2.481.460 |
0,20%
|
507,00
|
501,10
|
516,20
|
502,20
|
| 08/10/2026 |
6.368.495 |
5,87%
|
478,10
|
476,65
|
512,60
|
501,20
|
| 07/10/2026 |
2.888.305 |
0,78%
|
471,90
|
469,70
|
474,30
|
473,40
|
| 06/10/2026 |
2.077.892 |
-0,07%
|
473,30
|
467,00
|
474,20
|
469,75
|
| 05/10/2026 |
2.378.130 |
-0,19%
|
472,20
|
467,95
|
472,90
|
470,10
|
| 02/10/2026 |
1.624.411 |
-0,55%
|
473,30
|
470,55
|
478,20
|
471,00
|
| 01/10/2026 |
2.327.323 |
0,72%
|
465,10
|
462,10
|
474,00
|
473,60
|
| 30/09/2026 |
2.541.182 |
-0,06%
|
472,10
|
469,90
|
477,80
|
470,20
|
| 29/09/2026 |
1.906.817 |
-1,94%
|
477,45
|
469,90
|
478,20
|
470,50
|
| 28/09/2026 |
1.712.638 |
1,14%
|
476,10
|
475,90
|
482,35
|
479,80
|
| 25/09/2026 |
883.081 |
-0,42%
|
473,90
|
472,60
|
476,40
|
474,40
|
| 24/09/2026 |
1.864.764 |
0,95%
|
470,70
|
470,70
|
479,20
|
476,40
|
| 23/09/2026 |
1.802.459 |
-2,26%
|
483,00
|
470,00
|
484,55
|
471,90
|
| 22/09/2026 |
2.771.226 |
-0,66%
|
485,00
|
479,10
|
487,50
|
482,80
|
| 21/09/2026 |
1.300.558 |
2,10%
|
475,60
|
474,50
|
486,40
|
486,00
|
| 18/09/2026 |
1.410.680 |
-1,75%
|
480,70
|
472,30
|
480,70
|
476,00
|
| 17/09/2026 |
1.866.949 |
1,52%
|
477,50
|
476,20
|
484,70
|
484,50
|
| 16/09/2026 |
1.903.598 |
-0,94%
|
478,70
|
470,60
|
479,50
|
477,25
|
| 15/09/2026 |
1.678.160 |
0,21%
|
478,90
|
478,70
|
485,40
|
481,80
|
| 14/09/2026 |
1.257.707 |
3,38%
|
468,60
|
468,60
|
482,40
|
480,80
|
| 11/09/2026 |
750.408 |
-0,43%
|
468,20
|
464,90
|
469,90
|
465,10
|
| 10/09/2026 |
1.107.909 |
-0,24%
|
467,50
|
465,00
|
470,70
|
467,10
|
| 09/09/2026 |
1.546.515 |
-1,24%
|
471,45
|
465,10
|
474,70
|
468,20
|
| 08/09/2026 |
1.120.599 |
-0,28%
|
475,70
|
473,80
|
480,70
|
474,10
|
| 07/09/2026 |
746.338 |
0,22%
|
473,05
|
472,60
|
480,20
|
475,45
|
| 04/09/2026 |
928.725 |
1,09%
|
468,00
|
465,85
|
474,70
|
474,40
|
| 03/09/2026 |
1.025.103 |
0,04%
|
466,90
|
465,75
|
471,40
|
469,30
|
| 02/09/2026 |
2.601.728 |
-0,28%
|
473,10
|
466,10
|
476,60
|
469,10
|
| 01/09/2026 |
3.734.258 |
3,48%
|
456,40
|
455,10
|
470,40
|
470,40
|
| 28/08/2026 |
2.323.381 |
-0,22%
|
455,65
|
452,10
|
457,40
|
454,60
|
| 27/08/2026 |
2.559.668 |
-1,19%
|
457,00
|
455,00
|
459,85
|
455,60
|
| 26/08/2026 |
1.913.664 |
-0,54%
|
465,00
|
459,50
|
465,30
|
461,10
|
| 25/08/2026 |
1.659.321 |
0,33%
|
460,10
|
458,40
|
463,70
|
463,60
|
| 24/08/2026 |
2.065.251 |
1,14%
|
458,45
|
454,60
|
462,65
|
462,10
|
| 21/08/2026 |
2.275.381 |
1,90%
|
449,70
|
448,20
|
456,90
|
456,90
|
| 20/08/2026 |
1.728.182 |
0,31%
|
446,20
|
443,80
|
449,10
|
448,40
|
| 19/08/2026 |
1.840.305 |
0,43%
|
445,70
|
444,90
|
448,70
|
447,00
|
| 18/08/2026 |
3.203.532 |
-0,80%
|
450,20
|
440,00
|
450,20
|
445,10
|
| 17/08/2026 |
1.312.785 |
-2,65%
|
459,20
|
447,20
|
459,90
|
448,70
|
| 14/08/2026 |
1.188.539 |
0,04%
|
460,70
|
457,30
|
463,50
|
460,90
|
| 13/08/2026 |
2.561.273 |
2,26%
|
453,70
|
451,90
|
461,00
|
460,70
|
| 12/08/2026 |
6.845.329 |
-2,30%
|
452,80
|
446,00
|
457,10
|
450,50
|
| 11/08/2026 |
2.755.036 |
-1,52%
|
468,60
|
459,60
|
468,90
|
461,10
|
| 10/08/2026 |
3.650.897 |
-1,45%
|
474,00
|
466,65
|
474,90
|
468,20
|
| 07/08/2026 |
2.796.167 |
-0,02%
|
475,00
|
470,10
|
477,50
|
475,10
|
| 06/08/2026 |
2.458.976 |
-1,12%
|
481,40
|
473,30
|
483,10
|
475,20
|
| 05/08/2026 |
1.622.951 |
0,46%
|
481,30
|
480,50
|
485,40
|
480,60
|
| 04/08/2026 |
2.269.619 |
-1,67%
|
486,90
|
478,25
|
486,90
|
478,40
|
| 03/08/2026 |
1.663.774 |
-0,55%
|
489,25
|
483,90
|
489,25
|
486,50
|
| 31/07/2026 |
2.816.051 |
-0,12%
|
484,20
|
484,10
|
494,00
|
489,20
|
| 30/07/2026 |
2.945.990 |
-1,45%
|
497,90
|
489,80
|
500,40
|
489,80
|
| 29/07/2026 |
2.266.657 |
1,03%
|
491,20
|
487,70
|
498,40
|
497,00
|
| 28/07/2026 |
3.481.348 |
1,19%
|
488,60
|
488,00
|
493,25
|
491,95
|
| 27/07/2026 |
1.691.251 |
1,57%
|
483,00
|
478,90
|
488,30
|
486,15
|
| 24/07/2026 |
1.578.002 |
0,71%
|
474,30
|
474,20
|
479,10
|
478,65
|
| 23/07/2026 |
2.905.939 |
-0,73%
|
484,40
|
472,70
|
484,95
|
475,30
|
| 22/07/2026 |
1.655.530 |
0,53%
|
480,00
|
476,50
|
485,40
|
478,80
|
| 21/07/2026 |
3.373.530 |
-0,67%
|
475,80
|
468,70
|
478,00
|
476,30
|
| 20/07/2026 |
2.233.382 |
-0,89%
|
480,20
|
477,00
|
483,40
|
479,50
|
| 17/07/2026 |
2.195.726 |
1,43%
|
481,50
|
481,00
|
486,90
|
483,80
|
| 16/07/2026 |
1.590.362 |
1,17%
|
470,60
|
469,90
|
477,70
|
477,00
|
| 15/07/2026 |
2.968.205 |
-0,73%
|
474,00
|
469,90
|
475,40
|
471,50
|
| 14/07/2026 |
3.364.012 |
1,03%
|
470,40
|
467,20
|
475,80
|
474,95
|
| 13/07/2026 |
4.315.722 |
-0,48%
|
471,60
|
468,10
|
474,20
|
470,10
|
| 10/07/2026 |
1.531.076 |
0,74%
|
468,90
|
467,40
|
473,00
|
472,35
|
| 09/07/2026 |
2.940.643 |
-0,36%
|
468,70
|
464,55
|
471,15
|
468,90
|
| 08/07/2026 |
7.084.237 |
-0,11%
|
469,50
|
467,40
|
475,90
|
470,60
|
| 07/07/2026 |
2.236.455 |
2,15%
|
462,05
|
461,00
|
473,60
|
471,10
|
| 06/07/2026 |
3.302.404 |
-1,60%
|
466,50
|
460,70
|
468,60
|
461,20
|
| 03/07/2026 |
3.592.867 |
-1,16%
|
472,80
|
463,20
|
473,30
|
468,70
|
| 02/07/2026 |
5.009.735 |
3,04%
|
464,05
|
464,05
|
476,50
|
474,20
|
| 01/07/2026 |
3.654.793 |
0,47%
|
459,80
|
457,40
|
465,00
|
460,20
|
| 30/06/2026 |
4.950.030 |
-1,26%
|
462,00
|
457,90
|
466,00
|
458,05
|
| 29/06/2026 |
3.778.846 |
0,72%
|
460,10
|
459,70
|
465,60
|
463,90
|
| 26/06/2026 |
4.320.902 |
1,32%
|
458,60
|
458,60
|
463,40
|
460,60
|
| 25/06/2026 |
4.933.340 |
0,12%
|
456,70
|
454,20
|
460,90
|
454,60
|
| 24/06/2026 |
4.639.865 |
1,94%
|
444,50
|
440,80
|
454,10
|
454,05
|
| 23/06/2026 |
6.899.523 |
-0,71%
|
453,10
|
436,40
|
458,10
|
445,40
|
| 19/06/2026 |
2.025.215 |
-2,60%
|
454,50
|
437,60
|
454,50
|
448,60
|
| 18/06/2026 |
5.619.071 |
-1,28%
|
448,15
|
440,00
|
454,70
|
450,90
|
| 17/06/2026 |
1.725.338 |
-1,54%
|
464,30
|
454,00
|
464,30
|
456,75
|
| 16/06/2026 |
2.033.230 |
-0,24%
|
463,50
|
458,60
|
466,30
|
463,90
|
| 15/06/2026 |
1.454.370 |
-1,35%
|
473,30
|
464,50
|
474,30
|
465,00
|
| 12/06/2026 |
1.660.927 |
0,07%
|
468,85
|
464,90
|
472,70
|
471,35
|
| 11/06/2026 |
1.727.238 |
0,51%
|
468,90
|
468,70
|
476,30
|
471,00
|
| 10/06/2026 |
1.892.974 |
2,43%
|
459,80
|
459,40
|
468,80
|
468,60
|
| 09/06/2026 |
1.259.499 |
0,99%
|
454,55
|
452,50
|
457,85
|
457,50
|
| 08/06/2026 |
2.047.329 |
-0,90%
|
457,90
|
452,00
|
459,30
|
453,00
|
| 05/06/2026 |
2.711.670 |
2,33%
|
454,90
|
452,40
|
458,20
|
457,10
|
| 04/06/2026 |
2.385.450 |
0,86%
|
444,15
|
440,90
|
449,30
|
446,70
|
