Tesco PLC (TSCO)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 14/07/2025 |
974.215 |
1,90%
|
401,90
|
401,30
|
408,10
|
408,10
|
| 11/07/2025 |
2.338.892 |
-0,15%
|
401,50
|
398,80
|
404,30
|
400,50
|
| 10/07/2025 |
1.866.921 |
-0,17%
|
403,45
|
400,10
|
404,40
|
401,10
|
| 09/07/2025 |
1.656.712 |
0,77%
|
400,30
|
397,65
|
402,50
|
401,80
|
| 08/07/2025 |
3.486.246 |
-1,41%
|
403,50
|
398,20
|
403,70
|
398,75
|
| 07/07/2025 |
2.455.988 |
-0,19%
|
406,10
|
402,65
|
406,90
|
404,45
|
| 04/07/2025 |
1.662.553 |
0,00%
|
404,45
|
402,35
|
406,40
|
405,20
|
| 03/07/2025 |
2.557.283 |
2,52%
|
397,20
|
397,00
|
405,45
|
405,20
|
| 02/07/2025 |
3.576.859 |
-2,58%
|
406,95
|
393,60
|
407,30
|
395,25
|
| 01/07/2025 |
2.470.398 |
1,12%
|
402,00
|
401,65
|
407,90
|
405,70
|
| 30/06/2025 |
2.507.112 |
-0,16%
|
402,30
|
397,30
|
402,30
|
401,20
|
| 27/06/2025 |
2.928.490 |
-0,27%
|
402,75
|
400,90
|
407,90
|
401,85
|
| 26/06/2025 |
3.970.550 |
0,09%
|
401,90
|
400,80
|
405,30
|
402,95
|
| 25/06/2025 |
3.179.729 |
0,03%
|
403,10
|
402,10
|
405,60
|
402,60
|
| 24/06/2025 |
3.113.869 |
0,42%
|
401,20
|
397,95
|
403,90
|
402,50
|
| 23/06/2025 |
2.602.487 |
-0,27%
|
401,50
|
400,50
|
404,10
|
400,80
|
| 20/06/2025 |
2.671.465 |
0,03%
|
401,60
|
401,60
|
405,20
|
401,90
|
| 19/06/2025 |
3.614.483 |
0,22%
|
402,10
|
400,70
|
404,60
|
401,80
|
| 18/06/2025 |
2.765.644 |
1,26%
|
397,80
|
397,70
|
401,55
|
400,90
|
| 17/06/2025 |
2.727.626 |
0,36%
|
393,60
|
392,55
|
396,10
|
395,90
|
| 16/06/2025 |
2.664.640 |
-0,68%
|
396,50
|
394,05
|
397,70
|
394,50
|
| 13/06/2025 |
3.307.234 |
1,30%
|
388,20
|
387,40
|
399,25
|
397,20
|
| 12/06/2025 |
5.938.971 |
1,69%
|
388,60
|
385,80
|
397,60
|
392,10
|
| 11/06/2025 |
4.479.445 |
0,03%
|
384,70
|
382,60
|
386,90
|
385,60
|
| 10/06/2025 |
2.200.704 |
0,29%
|
386,20
|
382,90
|
387,20
|
385,50
|
| 09/06/2025 |
2.392.119 |
-1,64%
|
391,60
|
383,25
|
391,80
|
384,40
|
| 06/06/2025 |
2.572.698 |
1,03%
|
386,75
|
386,10
|
392,35
|
390,80
|
| 05/06/2025 |
2.136.646 |
-0,46%
|
388,50
|
385,10
|
389,60
|
386,80
|
| 04/06/2025 |
3.106.480 |
-0,74%
|
390,70
|
387,70
|
391,40
|
388,60
|
| 03/06/2025 |
3.860.504 |
0,21%
|
397,80
|
390,40
|
397,85
|
391,50
|
| 02/06/2025 |
2.206.815 |
0,36%
|
388,90
|
387,50
|
391,75
|
390,70
|
| 30/05/2025 |
3.020.998 |
2,07%
|
383,70
|
383,70
|
391,10
|
389,30
|
| 29/05/2025 |
2.845.252 |
-1,12%
|
385,00
|
377,00
|
385,70
|
381,40
|
| 28/05/2025 |
2.757.814 |
-0,26%
|
388,20
|
385,50
|
389,60
|
385,70
|
| 27/05/2025 |
3.595.624 |
1,05%
|
382,70
|
381,90
|
387,50
|
386,70
|
| 23/05/2025 |
4.790.488 |
0,32%
|
381,55
|
379,90
|
384,80
|
382,70
|
| 22/05/2025 |
4.864.674 |
0,42%
|
379,45
|
378,40
|
383,30
|
381,50
|
| 21/05/2025 |
3.732.845 |
0,48%
|
377,20
|
376,20
|
380,00
|
379,90
|
| 20/05/2025 |
3.703.334 |
2,52%
|
372,35
|
370,10
|
378,90
|
378,10
|
| 19/05/2025 |
3.648.906 |
1,32%
|
365,30
|
365,00
|
370,30
|
368,80
|
| 16/05/2025 |
4.162.628 |
0,00%
|
365,50
|
363,90
|
368,80
|
364,00
|
| 15/05/2025 |
3.525.223 |
-0,95%
|
359,70
|
358,00
|
364,50
|
364,00
|
| 14/05/2025 |
2.682.883 |
0,30%
|
364,00
|
362,70
|
370,15
|
367,50
|
| 13/05/2025 |
3.946.338 |
-0,79%
|
367,90
|
365,65
|
370,85
|
366,40
|
| 12/05/2025 |
5.226.033 |
-1,96%
|
378,60
|
366,25
|
379,70
|
369,30
|
| 09/05/2025 |
3.123.430 |
0,11%
|
379,00
|
375,30
|
380,00
|
376,70
|
| 08/05/2025 |
2.562.470 |
-0,45%
|
380,00
|
375,90
|
382,70
|
376,30
|
| 07/05/2025 |
2.619.017 |
0,32%
|
377,10
|
374,70
|
378,80
|
378,00
|
| 06/05/2025 |
4.490.675 |
1,32%
|
374,95
|
374,30
|
380,00
|
376,80
|
| 02/05/2025 |
4.877.055 |
-0,11%
|
375,00
|
371,05
|
377,30
|
371,90
|
| 01/05/2025 |
1.587.601 |
1,03%
|
369,80
|
369,80
|
372,80
|
372,30
|
| 30/04/2025 |
4.333.849 |
0,93%
|
366,40
|
366,00
|
371,60
|
368,50
|
| 29/04/2025 |
3.619.057 |
1,67%
|
358,30
|
356,95
|
366,00
|
365,10
|
| 28/04/2025 |
3.057.724 |
-0,08%
|
359,00
|
355,70
|
360,40
|
359,10
|
| 25/04/2025 |
4.854.699 |
-0,61%
|
359,50
|
358,20
|
364,10
|
359,40
|
| 24/04/2025 |
3.194.930 |
1,40%
|
359,80
|
358,35
|
363,20
|
361,60
|
| 23/04/2025 |
4.905.574 |
-1,25%
|
357,70
|
353,55
|
359,80
|
356,60
|
| 22/04/2025 |
5.855.680 |
1,72%
|
357,00
|
356,85
|
364,80
|
361,10
|
| 17/04/2025 |
7.818.378 |
2,66%
|
344,20
|
344,20
|
355,25
|
355,00
|
| 16/04/2025 |
5.968.784 |
0,06%
|
346,75
|
344,90
|
350,00
|
345,80
|
| 15/04/2025 |
4.866.032 |
2,74%
|
337,70
|
337,50
|
345,80
|
345,60
|
| 14/04/2025 |
5.729.203 |
2,69%
|
331,70
|
331,70
|
337,70
|
336,40
|
| 11/04/2025 |
8.129.211 |
2,76%
|
319,20
|
315,00
|
328,05
|
327,60
|
| 10/04/2025 |
13.285.962 |
-4,72%
|
321,50
|
310,30
|
323,30
|
318,80
|
| 09/04/2025 |
5.630.506 |
-0,39%
|
334,60
|
328,80
|
336,85
|
334,60
|
| 08/04/2025 |
6.051.952 |
2,57%
|
327,80
|
323,90
|
338,40
|
335,90
|
| 07/04/2025 |
10.507.466 |
-4,10%
|
338,20
|
325,60
|
339,70
|
327,50
|
| 04/04/2025 |
6.157.033 |
-1,01%
|
346,00
|
341,50
|
350,00
|
341,50
|
| 03/04/2025 |
7.704.481 |
4,55%
|
332,80
|
332,80
|
347,15
|
345,00
|
| 02/04/2025 |
4.376.044 |
0,49%
|
329,50
|
328,80
|
332,20
|
330,00
|
| 01/04/2025 |
4.356.211 |
-1,11%
|
333,00
|
321,50
|
334,40
|
328,40
|
| 31/03/2025 |
3.082.483 |
-0,39%
|
330,30
|
327,40
|
333,20
|
332,10
|
| 28/03/2025 |
2.207.770 |
1,12%
|
329,10
|
329,10
|
335,40
|
333,40
|
| 27/03/2025 |
2.130.730 |
-0,96%
|
333,25
|
327,10
|
335,90
|
329,70
|
| 26/03/2025 |
3.509.472 |
0,97%
|
330,35
|
329,90
|
333,60
|
332,90
|
| 25/03/2025 |
3.788.741 |
1,29%
|
327,70
|
326,20
|
330,00
|
329,70
|
| 24/03/2025 |
2.928.117 |
0,03%
|
325,00
|
322,00
|
326,40
|
325,50
|
| 21/03/2025 |
3.893.571 |
0,84%
|
324,30
|
320,70
|
326,20
|
325,40
|
| 20/03/2025 |
3.142.547 |
0,40%
|
321,60
|
319,65
|
324,40
|
322,70
|
| 19/03/2025 |
5.306.729 |
-1,44%
|
325,30
|
318,90
|
325,60
|
321,40
|
| 18/03/2025 |
4.862.691 |
0,82%
|
326,20
|
321,80
|
329,10
|
326,10
|
| 17/03/2025 |
12.970.783 |
-4,38%
|
338,30
|
321,85
|
338,30
|
323,45
|
| 14/03/2025 |
7.556.309 |
-9,07%
|
371,70
|
337,90
|
371,70
|
338,25
|
| 13/03/2025 |
1.957.452 |
-0,46%
|
373,10
|
369,50
|
376,15
|
372,00
|
| 12/03/2025 |
2.503.220 |
1,19%
|
371,00
|
369,30
|
374,70
|
373,70
|
| 11/03/2025 |
2.940.472 |
-2,35%
|
376,95
|
368,60
|
378,10
|
369,30
|
| 10/03/2025 |
2.169.097 |
-0,30%
|
379,90
|
377,50
|
382,20
|
378,20
|
| 07/03/2025 |
3.064.225 |
1,13%
|
375,60
|
372,30
|
380,10
|
379,35
|
| 06/03/2025 |
5.064.204 |
-1,15%
|
381,20
|
371,70
|
381,20
|
375,10
|
| 05/03/2025 |
4.162.526 |
-2,13%
|
386,50
|
379,25
|
387,70
|
379,45
|
| 04/03/2025 |
2.523.197 |
2,87%
|
377,40
|
376,70
|
389,10
|
387,70
|
| 03/03/2025 |
2.717.181 |
-0,50%
|
380,00
|
375,30
|
380,25
|
376,90
|
| 28/02/2025 |
2.626.971 |
-0,34%
|
378,40
|
377,50
|
382,00
|
378,80
|
| 27/02/2025 |
3.531.278 |
0,42%
|
376,10
|
375,10
|
381,20
|
380,10
|
| 26/02/2025 |
1.863.067 |
0,69%
|
376,80
|
376,10
|
379,10
|
378,50
|
| 25/02/2025 |
2.136.195 |
0,03%
|
375,60
|
373,70
|
377,40
|
375,90
|
| 24/02/2025 |
2.630.811 |
0,51%
|
375,80
|
372,05
|
376,40
|
375,80
|
| 21/02/2025 |
2.997.285 |
-0,21%
|
375,60
|
372,95
|
377,70
|
373,90
|
| 20/02/2025 |
3.589.391 |
-1,91%
|
381,80
|
374,05
|
382,40
|
374,70
|
| 19/02/2025 |
2.738.313 |
-0,37%
|
382,30
|
379,80
|
385,00
|
382,00
|
