Tesco PLC (TSCO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
2.006.823 |
0,21%
|
447,30
|
446,40
|
453,40
|
451,75
|
| 05/02/2026 |
3.966.899 |
-0,42%
|
449,60
|
441,80
|
451,30
|
450,80
|
| 04/02/2026 |
3.359.048 |
4,50%
|
437,85
|
436,40
|
455,60
|
452,70
|
| 03/02/2026 |
1.752.225 |
0,28%
|
430,70
|
426,00
|
433,60
|
433,20
|
| 02/02/2026 |
1.627.559 |
1,72%
|
428,70
|
425,20
|
432,35
|
432,00
|
| 30/01/2026 |
1.112.832 |
1,17%
|
420,60
|
420,40
|
425,40
|
424,70
|
| 29/01/2026 |
1.469.686 |
-0,17%
|
419,20
|
417,00
|
422,20
|
419,80
|
| 28/01/2026 |
1.483.357 |
0,47%
|
423,40
|
417,80
|
423,40
|
420,50
|
| 27/01/2026 |
1.292.897 |
0,32%
|
416,20
|
412,50
|
418,70
|
418,55
|
| 26/01/2026 |
1.046.794 |
1,26%
|
417,60
|
415,10
|
419,35
|
417,20
|
| 23/01/2026 |
2.200.782 |
-1,27%
|
417,20
|
411,70
|
420,00
|
412,00
|
| 22/01/2026 |
3.412.681 |
-1,23%
|
421,80
|
414,00
|
424,80
|
417,30
|
| 21/01/2026 |
1.861.237 |
-0,57%
|
424,40
|
421,50
|
426,30
|
422,50
|
| 20/01/2026 |
999.088 |
0,19%
|
427,00
|
424,10
|
427,00
|
424,90
|
| 19/01/2026 |
1.057.066 |
0,38%
|
428,00
|
423,75
|
430,00
|
424,10
|
| 16/01/2026 |
1.752.793 |
-1,86%
|
428,00
|
419,70
|
428,00
|
422,50
|
| 15/01/2026 |
2.591.706 |
2,49%
|
423,10
|
423,10
|
431,70
|
430,50
|
| 14/01/2026 |
2.831.641 |
0,06%
|
421,10
|
417,40
|
421,20
|
420,05
|
| 13/01/2026 |
2.354.041 |
0,84%
|
419,15
|
417,90
|
423,60
|
419,80
|
| 12/01/2026 |
1.856.219 |
0,19%
|
415,00
|
413,20
|
419,20
|
416,30
|
| 09/01/2026 |
3.192.168 |
-1,72%
|
419,40
|
412,60
|
420,70
|
415,50
|
| 08/01/2026 |
8.504.704 |
-6,41%
|
436,90
|
419,90
|
436,90
|
422,75
|
| 07/01/2026 |
3.613.572 |
-0,64%
|
452,20
|
448,30
|
456,20
|
451,70
|
| 06/01/2026 |
4.096.697 |
2,72%
|
446,20
|
441,90
|
457,60
|
454,60
|
| 05/01/2026 |
1.842.545 |
-0,06%
|
443,00
|
437,40
|
443,00
|
442,55
|
| 02/01/2026 |
1.365.680 |
0,16%
|
442,10
|
441,20
|
445,10
|
442,80
|
| 31/12/2025 |
212.594 |
-0,18%
|
445,30
|
440,20
|
445,35
|
442,10
|
| 30/12/2025 |
563.022 |
0,84%
|
439,90
|
438,10
|
443,40
|
442,90
|
| 29/12/2025 |
1.116.084 |
0,43%
|
437,60
|
435,60
|
440,80
|
439,20
|
| 24/12/2025 |
290.468 |
-0,41%
|
440,05
|
437,00
|
440,05
|
437,30
|
| 23/12/2025 |
758.081 |
-0,02%
|
439,30
|
437,30
|
441,20
|
439,10
|
| 22/12/2025 |
2.121.432 |
-0,36%
|
440,60
|
434,60
|
440,70
|
439,20
|
| 19/12/2025 |
1.019.231 |
-0,02%
|
441,30
|
439,30
|
443,10
|
440,80
|
| 18/12/2025 |
1.615.946 |
0,43%
|
440,80
|
437,00
|
442,00
|
440,90
|
| 17/12/2025 |
2.604.760 |
-0,16%
|
441,70
|
437,70
|
442,40
|
439,00
|
