Tesco PLC (TSCO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 03/06/2026 |
3.206.380 |
3,23%
|
432,80
|
432,80
|
442,95
|
442,90
|
| 02/06/2026 |
2.048.088 |
-1,30%
|
436,40
|
428,60
|
436,60
|
429,05
|
| 01/06/2026 |
2.133.162 |
1,09%
|
431,30
|
431,30
|
438,30
|
434,70
|
| 29/05/2026 |
2.099.622 |
-2,30%
|
440,20
|
430,00
|
440,30
|
430,00
|
| 28/05/2026 |
4.226.371 |
-0,30%
|
443,10
|
434,70
|
443,30
|
440,10
|
| 27/05/2026 |
8.729.799 |
-3,30%
|
452,00
|
433,60
|
454,40
|
441,40
|
| 26/05/2026 |
3.268.939 |
-1,31%
|
466,90
|
456,25
|
468,60
|
456,45
|
| 22/05/2026 |
2.995.932 |
-1,09%
|
465,60
|
462,25
|
469,20
|
462,50
|
| 21/05/2026 |
3.244.348 |
1,85%
|
459,10
|
457,30
|
468,10
|
467,60
|
| 20/05/2026 |
7.376.332 |
-0,33%
|
450,00
|
442,50
|
461,50
|
459,10
|
| 19/05/2026 |
3.857.129 |
-0,01%
|
463,95
|
458,50
|
468,30
|
460,60
|
| 18/05/2026 |
3.025.126 |
2,96%
|
448,15
|
448,15
|
462,10
|
460,65
|
| 15/05/2026 |
3.477.556 |
-1,08%
|
450,00
|
445,40
|
451,30
|
447,40
|
| 14/05/2026 |
3.039.232 |
-1,67%
|
453,40
|
452,10
|
458,75
|
452,30
|
| 13/05/2026 |
2.572.891 |
0,59%
|
458,70
|
451,00
|
462,50
|
460,00
|
| 12/05/2026 |
2.739.107 |
-1,70%
|
466,40
|
456,00
|
466,40
|
457,30
|
| 11/05/2026 |
1.787.308 |
-0,55%
|
466,40
|
461,85
|
469,15
|
465,20
|
| 08/05/2026 |
2.014.967 |
-0,57%
|
468,45
|
459,75
|
469,20
|
467,775
|
| 07/05/2026 |
3.301.199 |
-0,97%
|
477,90
|
468,40
|
477,90
|
470,45
|
| 06/05/2026 |
3.032.292 |
1,46%
|
470,175
|
469,55
|
476,85
|
475,05
|
| 05/05/2026 |
3.110.468 |
-2,35%
|
478,15
|
466,90
|
483,65
|
468,20
|
| 01/05/2026 |
1.964.443 |
-0,58%
|
480,80
|
476,20
|
490,25
|
479,45
|
| 30/04/2026 |
3.636.961 |
0,54%
|
482,80
|
479,25
|
484,20
|
482,225
|
| 29/04/2026 |
2.764.114 |
-1,03%
|
483,40
|
477,00
|
484,725
|
479,65
|
| 28/04/2026 |
1.617.264 |
0,56%
|
481,40
|
478,80
|
484,75
|
484,65
|
| 27/04/2026 |
2.007.058 |
-1,40%
|
487,45
|
480,85
|
488,675
|
481,95
|
| 24/04/2026 |
2.746.397 |
1,72%
|
486,00
|
485,45
|
495,85
|
490,40
|
| 23/04/2026 |
3.840.685 |
-2,47%
|
491,00
|
476,65
|
491,00
|
482,10
|
| 22/04/2026 |
2.611.470 |
1,27%
|
489,225
|
488,55
|
495,65
|
494,325
|
| 21/04/2026 |
1.548.672 |
-0,97%
|
493,625
|
487,20
|
497,20
|
488,15
|
| 20/04/2026 |
1.414.029 |
1,91%
|
491,25
|
490,75
|
495,50
|
492,95
|
| 17/04/2026 |
4.339.384 |
-1,57%
|
494,40
|
475,60
|
494,40
|
483,70
|
| 16/04/2026 |
3.109.250 |
4,22%
|
477,675
|
476,00
|
492,00
|
491,40
|
| 15/04/2026 |
2.348.494 |
-0,12%
|
469,85
|
469,70
|
474,775
|
471,50
|
| 14/04/2026 |
4.897.591 |
-3,03%
|
484,15
|
470,225
|
485,70
|
472,05
|
| 13/04/2026 |
1.805.626 |
0,36%
|
487,85
|
486,10
|
491,30
|
486,80
|
| 10/04/2026 |
2.150.781 |
-0,80%
|
490,00
|
483,20
|
491,625
|
485,05
|
| 09/04/2026 |
3.400.943 |
0,91%
|
488,55
|
484,00
|
489,45
|
488,95
|
| 08/04/2026 |
2.388.450 |
0,99%
|
487,30
|
477,40
|
490,20
|
484,525
|
| 07/04/2026 |
1.166.635 |
-0,85%
|
490,25
|
478,55
|
490,70
|
479,775
|
| 02/04/2026 |
1.376.887 |
2,05%
|
475,90
|
474,20
|
485,50
|
483,90
|
| 01/04/2026 |
1.416.533 |
0,62%
|
475,00
|
468,25
|
476,40
|
474,20
|
| 31/03/2026 |
2.226.218 |
1,12%
|
468,10
|
468,10
|
477,20
|
471,30
|
| 30/03/2026 |
1.822.778 |
1,57%
|
459,00
|
458,70
|
467,70
|
466,10
|
| 27/03/2026 |
1.882.885 |
0,59%
|
456,50
|
449,90
|
459,20
|
458,90
|
| 26/03/2026 |
1.463.402 |
-1,00%
|
462,30
|
454,70
|
464,10
|
456,20
|
| 25/03/2026 |
4.084.036 |
0,37%
|
461,15
|
454,50
|
463,90
|
460,80
|
| 24/03/2026 |
1.910.402 |
0,62%
|
457,70
|
450,60
|
459,10
|
459,10
|
| 23/03/2026 |
4.506.697 |
-2,94%
|
464,10
|
452,85
|
464,70
|
453,10
|
| 20/03/2026 |
2.208.817 |
-1,66%
|
479,55
|
464,00
|
483,40
|
466,80
|
| 19/03/2026 |
2.911.921 |
-2,53%
|
482,10
|
473,00
|
483,80
|
474,70
|
| 18/03/2026 |
1.326.075 |
-1,41%
|
489,55
|
484,30
|
492,20
|
487,00
|
| 17/03/2026 |
1.364.681 |
0,83%
|
493,25
|
489,20
|
496,30
|
493,95
|
| 16/03/2026 |
975.837 |
0,84%
|
488,90
|
488,10
|
495,60
|
489,90
|
| 13/03/2026 |
1.591.607 |
1,82%
|
475,65
|
473,60
|
487,70
|
485,80
|
| 12/03/2026 |
2.371.339 |
2,25%
|
467,00
|
466,30
|
481,00
|
477,10
|
| 11/03/2026 |
2.267.043 |
-1,10%
|
470,30
|
463,90
|
470,30
|
466,60
|
| 10/03/2026 |
2.102.447 |
0,51%
|
468,50
|
467,00
|
474,20
|
471,80
|
| 09/03/2026 |
2.395.901 |
0,77%
|
469,70
|
464,00
|
470,65
|
469,40
|
| 06/03/2026 |
2.873.768 |
-0,28%
|
470,25
|
461,50
|
471,30
|
465,80
|
| 05/03/2026 |
2.030.692 |
-2,03%
|
476,00
|
465,20
|
476,90
|
467,10
|
| 04/03/2026 |
2.531.604 |
1,10%
|
475,50
|
475,15
|
483,60
|
476,80
|
| 03/03/2026 |
3.157.407 |
-0,67%
|
476,15
|
468,70
|
478,40
|
471,60
|
| 02/03/2026 |
1.781.391 |
-1,10%
|
482,00
|
473,10
|
482,70
|
474,80
|
| 27/02/2026 |
5.477.692 |
-0,86%
|
485,00
|
465,90
|
489,70
|
480,10
|
| 26/02/2026 |
3.071.571 |
-2,25%
|
490,30
|
478,70
|
493,10
|
484,25
|
| 25/02/2026 |
1.436.297 |
-1,04%
|
498,65
|
491,70
|
501,40
|
495,40
|
| 24/02/2026 |
3.161.830 |
0,56%
|
500,00
|
498,10
|
508,00
|
500,60
|
| 23/02/2026 |
1.612.021 |
0,54%
|
495,00
|
492,65
|
498,70
|
497,80
|
| 20/02/2026 |
1.715.213 |
0,21%
|
496,10
|
492,80
|
499,60
|
495,15
|
| 19/02/2026 |
3.523.776 |
-0,14%
|
495,90
|
484,85
|
496,35
|
494,10
|
| 18/02/2026 |
3.076.620 |
0,55%
|
494,60
|
492,70
|
499,00
|
494,80
|
| 17/02/2026 |
3.461.757 |
0,47%
|
490,00
|
488,70
|
495,30
|
492,10
|
| 16/02/2026 |
1.042.293 |
0,49%
|
487,70
|
483,75
|
490,10
|
489,80
|
| 13/02/2026 |
3.226.835 |
2,75%
|
476,00
|
472,50
|
491,70
|
487,40
|
| 12/02/2026 |
1.618.885 |
0,40%
|
471,40
|
464,30
|
474,40
|
474,35
|
| 11/02/2026 |
3.863.369 |
3,49%
|
458,60
|
457,20
|
476,00
|
472,45
|
| 10/02/2026 |
1.395.792 |
0,73%
|
452,90
|
452,00
|
457,10
|
456,50
|
| 09/02/2026 |
1.801.341 |
0,32%
|
452,90
|
447,40
|
455,60
|
453,20
|
