Premium
Tesco plc (TCO0)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -3.34728033473 | 4.78 | 4.78 | 4.5599999 | 5646 | 4.68963369 | DE |
| 4 | 0.28 | 6.45161290323 | 4.34 | 4.78 | 4.2 | 6855 | 4.60617522 | DE |
| 12 | 0.4 | 9.47867298578 | 4.22 | 4.78 | 4.2 | 4991 | 4.50442026 | DE |
| 26 | 0.6000001 | 14.9253759932 | 4.0199999 | 4.78 | 4 | 5005 | 4.37662323 | DE |
| 52 | 1.32 | 40 | 3.3 | 4.78 | 3.22 | 4711 | 4.02068846 | DE |
| 156 | 1.039 | 29.0142418319 | 3.581 | 4.78 | 2.28 | 5792 | 3.23778574 | DE |
| 260 | 1.8475 | 66.6366095582 | 2.7725 | 4.78 | 2.28 | 7442 | 3.08704207 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739914020 | 4.5999999 | -0.16 | -3.36 | 4.76 | 4.76 | 4.5599999 | 8761 |
| 1739827620 | 4.76 | -0.02 | -0.42 | 4.78 | 4.78 | 4.74 | 1147 |
| 1739568420 | 4.78 | 0.06 | 1.27 | 4.76 | 4.78 | 4.72 | 6473 |
| 1739482020 | 4.72 | 0.06 | 1.29 | 4.7 | 4.76 | 4.7 | 7846 |
| 1739395620 | 4.66 | -0.12 | -2.51 | 4.78 | 4.78 | 4.66 | 4003 |
| 1739309220 | 4.78 | 0.1 | 2.14 | 4.7 | 4.78 | 4.7 | 5865 |
| 1739222820 | 4.68 | 0.04 | 0.86 | 4.66 | 4.7 | 4.6399999 | 2336 |
| 1738963620 | 4.6399999 | 0.02 | 0.43 | 4.68 | 4.68 | 4.6399999 | 4302 |
| 1738877220 | 4.62 | -0.02 | -0.43 | 4.66 | 4.7 | 4.5599999 | 21267 |
| 1738790820 | 4.6399999 | 0.12 | 2.65 | 4.5 | 4.66 | 4.38 | 46220 |
| 1738704420 | 4.5199999 | 0.02 | 0.44 | 4.5199999 | 4.54 | 4.5199999 | 2653 |
| 1738618020 | 4.5 | 0.1 | 2.27 | 4.34 | 4.5 | 4.34 | 5278 |
| 1738358820 | 4.4 | -0.06 | -1.35 | 4.48 | 4.48 | 4.4 | 2406 |
| 1738272420 | 4.46 | 0.08 | 1.83 | 4.4 | 4.48 | 4.4 | 2216 |
| 1738186020 | 4.38 | -0.04 | -0.90 | 4.48 | 4.48 | 4.38 | 2273 |
| 1738099620 | 4.42 | 0.08 | 1.84 | 4.32 | 4.44 | 4.3 | 3551 |
| 1738013220 | 4.34 | 0.08 | 1.88 | 4.24 | 4.36 | 4.2 | 8333 |
| 1737754020 | 4.26 | -0.08 | -1.84 | 4.26 | 4.26 | 4.26 | 24 |
| 1737667620 | 4.34 | -0.04 | -0.91 | 4.4 | 4.4 | 4.32 | 1419 |
| 1737581220 | 4.38 | 0.04 | 0.92 | 4.34 | 4.38 | 4.34 | 719 |
| 1737494820 | 4.34 | 0.04 | 0.93 | 4.32 | 4.36 | 4.3 | 2981 |
| 1737408420 | 4.3 | 0 | 0.00 | 4.3 | 4.34 | 4.28 | 10170 |
| 1737149220 | 4.3 | 0.04 | 0.94 | 4.32 | 4.36 | 4.3 | 9653 |
| 1737062820 | 4.26 | -0.04 | -0.93 | 4.28 | 4.3 | 4.26 | 8320 |
| 1736976420 | 4.3 | 0.1 | 2.38 | 4.28 | 4.3 | 4.24 | 1834 |
| 1736890020 | 4.2 | -0.08 | -1.87 | 4.28 | 4.28 | 4.2 | 3341 |
| 1736803620 | 4.28 | -0.02 | -0.47 | 4.28 | 4.32 | 4.26 | 3586 |
| 1736544420 | 4.3 | -0.1 | -2.27 | 4.3 | 4.3 | 4.3 | 124 |
| 1736458020 | 4.4 | 0 | 0.00 | 4.28 | 4.42 | 4.28 | 8306 |
| 1736371620 | 4.4 | -0.1 | -2.22 | 4.48 | 4.48 | 4.4 | 1931 |
| 1736285220 | 4.5 | 0.04 | 0.90 | 4.46 | 4.5 | 4.44 | 3376 |
| 1736198820 | 4.46 | -0.04 | -0.89 | 4.5199999 | 4.5199999 | 4.46 | 1550 |
| 1735939620 | 4.5 | 0.06 | 1.35 | 4.5 | 4.5 | 4.48 | 1097 |
| 1735853220 | 4.44 | 0.02 | 0.45 | 4.42 | 4.5 | 4.42 | 2013 |
| 1735594020 | 4.42 | -0.02 | -0.45 | 4.4 | 4.44 | 4.4 | 1389 |
| 1735334820 | 4.44 | 0.04 | 0.91 | 4.38 | 4.44 | 4.38 | 1849 |
| 1734989220 | 4.4 | -0.02 | -0.45 | 4.42 | 4.44 | 4.4 | 2099 |
| 1734730020 | 4.42 | -0.02 | -0.45 | 4.4 | 4.44 | 4.38 | 2349 |
| 1734643620 | 4.44 | -0.1 | -2.20 | 4.46 | 4.48 | 4.44 | 561 |
| 1734557220 | 4.54 | 0.04 | 0.89 | 4.5199999 | 4.54 | 4.5 | 6958 |
| 1734470820 | 4.5 | -0.02 | -0.44 | 4.5 | 4.5199999 | 4.5 | 2319 |
| 1734384420 | 4.5199999 | 0.08 | 1.80 | 4.5 | 4.54 | 4.5 | 1627 |
| 1734125220 | 4.44 | -0.02 | -0.45 | 4.48 | 4.48 | 4.44 | 5775 |
| 1734038820 | 4.46 | 0 | 0.00 | 4.5 | 4.5199999 | 4.46 | 10475 |
| 1733952420 | 4.46 | -0.02 | -0.45 | 4.46 | 4.48 | 4.44 | 7568 |
| 1733866020 | 4.48 | 0.08 | 1.82 | 4.48 | 4.48 | 4.46 | 1106 |
| 1733779620 | 4.4 | 0 | 0.00 | 4.4 | 4.42 | 4.4 | 889 |
| 1733520420 | 4.4 | -0.16 | -3.51 | 4.44 | 4.46 | 4.4 | 1538 |
| 1733434020 | 4.5599999 | 0.02 | 0.44 | 4.5599999 | 4.5599999 | 4.48 | 2734 |
| 1733347620 | 4.54 | 0.1 | 2.25 | 4.42 | 4.54 | 4.42 | 6791 |
| 1733261220 | 4.44 | 0 | 0.00 | 4.42 | 4.5 | 4.42 | 4054 |
| 1733174820 | 4.44 | 0.04 | 0.91 | 4.38 | 4.44 | 4.38 | 3378 |
| 1732915620 | 4.4 | 0.02 | 0.46 | 4.38 | 4.44 | 4.38 | 7113 |
| 1732829220 | 4.38 | 0.08 | 1.86 | 4.4 | 4.42 | 4.36 | 7447 |
| 1732742820 | 4.3 | 0.1 | 2.38 | 4.22 | 4.32 | 4.22 | 1119 |
| 1732656420 | 4.2 | -0.02 | -0.47 | 4.2 | 4.24 | 4.2 | 7802 |
| 1732570020 | 4.22 | -0.08 | -1.86 | 4.3 | 4.32 | 4.2 | 6062 |
| 1732310820 | 4.3 | 0.08 | 1.90 | 4.28 | 4.3 | 4.28 | 129 |
| 1732224420 | 4.22 | 0.06 | 1.44 | 4.22 | 4.22 | 4.18 | 2164 |
| 1732138020 | 4.16 | -0.02 | -0.48 | 4.18 | 4.22 | 4.16 | 1058 |
| 1732051620 | 4.18 | 0.04 | 0.97 | 4.18 | 4.2 | 4.1399999 | 3710 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
