Tesco PLC (TSCO)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
767.773 |
0,36%
|
224,20
|
223,20
|
225,70
|
224,90
|
29/12/2022 |
2.221.047 |
-0,13%
|
223,60
|
220,60
|
224,70
|
224,10
|
28/12/2022 |
2.314.321 |
-1,02%
|
226,80
|
224,10
|
227,50
|
224,40
|
27/12/2022 |
851.813 |
0,62%
|
225,80
|
225,70
|
228,40
|
226,70
|
23/12/2022 |
851.813 |
0,62%
|
225,80
|
225,70
|
228,40
|
226,70
|
22/12/2022 |
2.183.211 |
-0,66%
|
228,00
|
224,90
|
228,90
|
225,30
|
21/12/2022 |
1.700.017 |
0,98%
|
224,70
|
224,60
|
227,40
|
226,80
|
20/12/2022 |
2.419.604 |
0,40%
|
221,70
|
221,30
|
225,60
|
224,60
|
19/12/2022 |
2.055.029 |
0,81%
|
221,60
|
221,55
|
225,15
|
223,70
|
16/12/2022 |
3.522.390 |
-0,76%
|
223,50
|
220,00
|
225,70
|
221,90
|
15/12/2022 |
4.146.510 |
-0,84%
|
224,50
|
223,30
|
227,10
|
223,60
|
14/12/2022 |
2.296.166 |
-0,71%
|
226,20
|
223,80
|
226,55
|
225,50
|
13/12/2022 |
3.209.270 |
0,09%
|
226,70
|
225,10
|
230,15
|
227,10
|
12/12/2022 |
2.559.728 |
-0,66%
|
228,20
|
224,20
|
228,40
|
226,90
|
09/12/2022 |
3.804.829 |
-0,65%
|
230,70
|
226,10
|
231,00
|
228,40
|
08/12/2022 |
3.617.861 |
0,35%
|
228,30
|
225,30
|
230,40
|
229,90
|
07/12/2022 |
6.007.716 |
-0,39%
|
229,30
|
226,70
|
230,70
|
229,10
|
06/12/2022 |
2.945.153 |
-0,09%
|
229,70
|
228,80
|
230,80
|
230,00
|
05/12/2022 |
2.454.739 |
0,66%
|
228,90
|
227,00
|
230,65
|
230,20
|
02/12/2022 |
5.965.684 |
0,13%
|
228,05
|
226,90
|
230,50
|
228,70
|
01/12/2022 |
4.065.449 |
0,09%
|
229,20
|
228,35
|
231,40
|
228,40
|
30/11/2022 |
4.900.403 |
-2,44%
|
234,50
|
227,00
|
234,70
|
228,20
|
29/11/2022 |
3.480.215 |
0,60%
|
232,90
|
232,40
|
235,30
|
233,90
|
28/11/2022 |
3.393.886 |
-1,40%
|
234,60
|
232,50
|
235,30
|
232,50
|
25/11/2022 |
2.685.904 |
-0,76%
|
237,85
|
235,05
|
238,20
|
235,80
|
24/11/2022 |
1.733.921 |
0,38%
|
236,45
|
235,70
|
238,40
|
237,60
|
23/11/2022 |
2.790.822 |
0,34%
|
235,80
|
232,20
|
236,95
|
236,70
|
22/11/2022 |
4.116.924 |
1,46%
|
232,40
|
232,40
|
236,60
|
235,90
|
21/11/2022 |
3.560.640 |
0,87%
|
231,00
|
229,60
|
233,05
|
232,50
|
18/11/2022 |
3.947.201 |
1,77%
|
228,50
|
227,10
|
231,40
|
230,50
|
17/11/2022 |
4.671.225 |
0,53%
|
226,30
|
224,00
|
228,30
|
226,50
|
16/11/2022 |
6.498.908 |
-0,92%
|
227,30
|
221,90
|
227,90
|
225,30
|
15/11/2022 |
6.735.971 |
-1,30%
|
230,10
|
226,90
|
230,80
|
227,40
|
14/11/2022 |
3.626.251 |
0,96%
|
228,40
|
227,50
|
231,90
|
230,40
|
11/11/2022 |
5.588.728 |
-0,09%
|
226,70
|
224,60
|
229,60
|
228,20
|
10/11/2022 |
6.521.658 |
-0,09%
|
227,60
|
224,30
|
229,80
|
228,40
|
09/11/2022 |
5.679.878 |
-0,82%
|
230,40
|
225,80
|
230,60
|
228,60
|
08/11/2022 |
5.505.617 |
1,36%
|
227,50
|
225,30
|
230,50
|
230,50
|
07/11/2022 |
3.939.362 |
1,43%
|
223,20
|
222,10
|
228,80
|
227,40
|
04/11/2022 |
3.608.899 |
0,58%
|
223,40
|
219,90
|
224,20
|
224,20
|
03/11/2022 |
5.668.970 |
2,44%
|
216,10
|
215,40
|
223,20
|
222,90
|
02/11/2022 |
4.575.972 |
-0,28%
|
218,50
|
215,40
|
218,60
|
217,60
|
01/11/2022 |
4.940.929 |
0,97%
|
216,65
|
216,65
|
219,20
|
218,20
|
31/10/2022 |
4.221.811 |
1,65%
|
213,40
|
212,90
|
216,60
|
216,10
|
28/10/2022 |
3.256.830 |
-0,28%
|
211,95
|
211,50
|
214,40
|
212,60
|
27/10/2022 |
5.487.023 |
0,38%
|
212,20
|
210,75
|
215,70
|
213,20
|
26/10/2022 |
3.914.825 |
0,66%
|
211,40
|
209,00
|
213,10
|
212,40
|
25/10/2022 |
4.725.098 |
0,00%
|
210,50
|
208,40
|
212,85
|
211,00
|
24/10/2022 |
5.488.232 |
0,76%
|
210,90
|
208,10
|
213,40
|
211,00
|
21/10/2022 |
5.152.275 |
0,72%
|
206,50
|
205,80
|
211,00
|
209,40
|
20/10/2022 |
7.737.471 |
1,66%
|
204,10
|
202,80
|
208,65
|
207,90
|
19/10/2022 |
4.992.120 |
0,00%
|
204,90
|
202,50
|
205,45
|
204,50
|
18/10/2022 |
8.999.673 |
-1,02%
|
207,00
|
203,10
|
207,00
|
204,50
|
17/10/2022 |
9.457.596 |
1,62%
|
202,70
|
202,40
|
206,70
|
206,60
|
14/10/2022 |
13.276.161 |
1,35%
|
203,00
|
202,80
|
207,00
|
203,30
|
13/10/2022 |
11.966.346 |
0,30%
|
195,45
|
194,70
|
203,00
|
200,60
|
12/10/2022 |
10.634.060 |
-3,52%
|
205,60
|
199,80
|
206,05
|
200,00
|
11/10/2022 |
8.255.279 |
0,15%
|
206,10
|
205,40
|
209,00
|
207,30
|
10/10/2022 |
7.518.834 |
2,93%
|
199,95
|
199,95
|
207,70
|
207,00
|
07/10/2022 |
11.308.585 |
0,50%
|
199,30
|
199,30
|
203,40
|
201,10
|
06/10/2022 |
9.215.122 |
-0,74%
|
203,00
|
199,20
|
204,90
|
200,10
|
05/10/2022 |
12.272.281 |
-3,68%
|
206,80
|
201,05
|
213,30
|
201,60
|
04/10/2022 |
9.099.449 |
0,29%
|
210,10
|
208,30
|
212,50
|
209,30
|
03/10/2022 |
9.367.418 |
1,02%
|
203,20
|
201,70
|
208,70
|
208,70
|
30/09/2022 |
9.787.200 |
3,42%
|
200,20
|
200,00
|
207,60
|
206,60
|
29/09/2022 |
16.179.630 |
-5,32%
|
210,70
|
199,775
|
210,90
|
199,775
|
28/09/2022 |
12.391.325 |
-2,99%
|
213,30
|
206,60
|
215,30
|
211,00
|
27/09/2022 |
6.483.292 |
0,00%
|
218,90
|
217,40
|
221,10
|
217,50
|
26/09/2022 |
7.479.230 |
-0,73%
|
219,80
|
215,10
|
221,40
|
217,50
|
23/09/2022 |
8.411.224 |
-3,27%
|
227,30
|
219,10
|
228,20
|
219,10
|
22/09/2022 |
6.052.866 |
-0,09%
|
224,30
|
223,40
|
229,20
|
226,50
|
21/09/2022 |
7.552.595 |
0,89%
|
223,50
|
223,10
|
229,70
|
226,70
|
20/09/2022 |
10.318.957 |
-2,81%
|
232,40
|
222,90
|
233,50
|
224,70
|
19/09/2022 |
6.131.529 |
-0,56%
|
230,65
|
229,80
|
233,20
|
231,20
|
16/09/2022 |
6.131.529 |
-0,56%
|
230,65
|
229,80
|
233,20
|
231,20
|
15/09/2022 |
9.326.694 |
-2,00%
|
237,80
|
230,95
|
238,90
|
232,50
|
14/09/2022 |
6.599.130 |
-3,64%
|
244,10
|
236,70
|
245,80
|
237,25
|
13/09/2022 |
8.279.913 |
-3,07%
|
249,90
|
243,90
|
250,50
|
246,20
|
12/09/2022 |
5.395.955 |
5,66%
|
241,40
|
240,70
|
254,00
|
254,00
|
09/09/2022 |
3.892.163 |
1,01%
|
238,90
|
238,00
|
241,80
|
240,40
|
08/09/2022 |
4.733.772 |
-4,80%
|
248,30
|
237,80
|
248,70
|
238,00
|
07/09/2022 |
4.769.582 |
-2,53%
|
255,60
|
249,50
|
255,70
|
250,00
|
06/09/2022 |
6.384.638 |
2,81%
|
247,60
|
247,60
|
257,30
|
256,50
|
05/09/2022 |
3.334.532 |
0,81%
|
244,10
|
243,50
|
249,70
|
249,50
|
02/09/2022 |
8.258.241 |
1,02%
|
244,15
|
243,00
|
247,80
|
247,50
|
01/09/2022 |
6.123.149 |
-1,29%
|
247,70
|
243,70
|
248,50
|
245,00
|
31/08/2022 |
5.087.434 |
-1,35%
|
250,80
|
247,60
|
251,40
|
248,20
|
30/08/2022 |
4.521.401 |
-0,36%
|
251,85
|
251,20
|
254,40
|
251,60
|
29/08/2022 |
3.459.183 |
-1,71%
|
257,50
|
252,50
|
258,20
|
252,50
|
26/08/2022 |
3.459.183 |
-1,71%
|
257,50
|
252,50
|
258,20
|
252,50
|
25/08/2022 |
4.472.266 |
-0,81%
|
259,70
|
256,70
|
260,50
|
256,90
|
24/08/2022 |
4.927.597 |
-2,52%
|
266,40
|
258,80
|
266,50
|
259,00
|
23/08/2022 |
2.522.701 |
-1,63%
|
268,60
|
264,90
|
269,60
|
265,70
|
22/08/2022 |
2.317.199 |
-0,48%
|
269,90
|
267,20
|
270,70
|
270,10
|
19/08/2022 |
2.371.088 |
0,78%
|
271,60
|
268,70
|
271,60
|
271,40
|
18/08/2022 |
2.281.350 |
-0,04%
|
269,60
|
267,90
|
271,80
|
269,30
|
17/08/2022 |
3.861.589 |
0,56%
|
269,00
|
268,00
|
270,00
|
269,40
|
16/08/2022 |
2.372.463 |
0,53%
|
266,40
|
265,90
|
268,30
|
267,90
|
15/08/2022 |
1.009.209 |
1,29%
|
263,60
|
263,30
|
266,70
|
266,50
|
12/08/2022 |
1.605.795 |
-0,60%
|
265,00
|
262,70
|
265,50
|
263,10
|