Premium
Tesco PLC (PK) (TSCDY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.787401574803 | 13.97 | 14.18 | 13.6015 | 140522 | 14.00530478 | DR |
| 4 | -0.1 | -0.705218617772 | 14.18 | 14.45 | 13.15 | 217733 | 14.12294836 | DR |
| 12 | 0.18 | 1.29496402878 | 13.9 | 14.45 | 13.0255 | 338476 | 13.79754306 | DR |
| 26 | 2.57 | 22.3284100782 | 11.51 | 14.85 | 11.51 | 335406 | 13.70421953 | DR |
| 52 | 2.95 | 26.5049415993 | 11.13 | 14.85 | 10.36 | 369587 | 12.41218322 | DR |
| 156 | 2.63 | 22.9694323144 | 11.45 | 14.85 | 6.54 | 368319 | 10.48207243 | DR |
| 260 | 4.14 | 41.6498993964 | 9.94 | 14.85 | 6.54 | 347388 | 10.0877115 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 14.08 | 0.08 | 0.57 | 14.0335 | 14.12 | 13.96 | 203173 |
| 1735856700 | 14 | -0.02 | -0.14 | 14 | 14.02 | 13.93 | 164614 |
| 1735683960 | 14.02 | 0.03 | 0.21 | 13.6015 | 14.18 | 13.6015 | 55355 |
| 1735597740 | 13.99 | -0.03 | -0.21 | 13.95 | 14 | 13.83 | 165590 |
| 1735338000 | 14.02 | -0.19 | -1.36 | 13.97 | 14.0899 | 13.95 | 176527 |
| 1735252020 | 14.214 | 0.2 | 1.46 | 13.87 | 14.38 | 13.87 | 180658 |
| 1735078200 | 14.01 | 0.07 | 0.50 | 13.15 | 14.45 | 13.15 | 84060 |
| 1734992400 | 13.94 | -0.11 | -0.78 | 13.95 | 14.04 | 13.85 | 327438 |
| 1734733200 | 14.05 | -0.02 | -0.14 | 13.89 | 14.11 | 13.88 | 306998 |
| 1734646800 | 14.07 | -0.13 | -0.92 | 14.07 | 14.16 | 14.006 | 402244 |
| 1734560940 | 14.2 | -0.2 | -1.39 | 14.3001 | 14.4025 | 14.13 | 383515 |
| 1734474360 | 14.4 | 0.07 | 0.49 | 14.35 | 14.43 | 14.33 | 239164 |
| 1734388140 | 14.33 | 0.13 | 0.92 | 14.32 | 14.4 | 14.2875 | 233015 |
| 1734128940 | 14.2 | 0.02 | 0.14 | 14.16 | 14.23 | 14.12 | 76773 |
| 1734042480 | 14.18 | -0.09 | -0.63 | 14.21 | 14.29 | 14.17 | 133744 |
| 1733955900 | 14.27 | 0.08 | 0.56 | 14.2399 | 14.28 | 14.15 | 267100 |
| 1733869200 | 14.19 | 0.17 | 1.21 | 14.1101 | 14.2306 | 14.1101 | 144235 |
| 1733782800 | 14.02 | -0.04 | -0.29 | 14.09 | 14.105 | 14.012 | 192441 |
| 1733523600 | 14.0608 | -0.32 | -2.19 | 14.18 | 14.19 | 14.05 | 385721 |
| 1733437500 | 14.376 | 0.16 | 1.10 | 14.24 | 14.39 | 14.24 | 156539 |
| 1733350980 | 14.2192 | 0.11 | 0.77 | 14.17 | 14.3 | 14.16 | 381468 |
| 1733264700 | 14.11 | 0.12 | 0.86 | 14.02 | 14.16 | 14.02 | 244876 |
| 1733178180 | 13.99 | 0.04 | 0.29 | 13.92 | 14 | 13.82 | 309668 |
| 1732918200 | 13.95 | 0.37 | 2.72 | 13.8501 | 13.9799 | 13.79 | 114931 |
| 1732746540 | 13.58 | 0.39 | 2.96 | 13.52 | 13.59 | 13.48 | 298238 |
| 1732660140 | 13.19 | 0.03 | 0.23 | 13.31 | 13.31 | 13.14 | 257744 |
| 1732573560 | 13.16 | -0.12 | -0.90 | 13.24 | 13.272 | 13.15 | 456769 |
| 1732314000 | 13.28 | 0.03 | 0.23 | 13.31 | 13.34 | 13.23 | 157549 |
| 1732227900 | 13.25 | 0.07 | 0.53 | 13.27 | 13.3 | 13.23 | 882289 |
| 1732141740 | 13.18 | -0.14 | -1.05 | 13.36 | 13.36 | 13.16 | 1286008 |
| 1732054800 | 13.32 | 0 | 0.00 | 13.2499 | 13.36 | 13.218 | 173289 |
| 1731968640 | 13.32 | 0.13 | 0.99 | 13.21 | 13.34 | 13.21 | 155177 |
| 1731709260 | 13.19 | 0.11 | 0.84 | 13.19 | 13.22 | 13.11 | 98932 |
| 1731622800 | 13.08 | -0.02 | -0.15 | 13.1899 | 13.2 | 13.04 | 207669 |
| 1731536760 | 13.1 | -0.08 | -0.61 | 13.17 | 13.17 | 13.0255 | 142781 |
| 1731450480 | 13.18 | -0.23 | -1.72 | 13.43 | 13.43 | 13.1401 | 174663 |
| 1731363600 | 13.41 | -0.15 | -1.11 | 13.29 | 13.56 | 13.29 | 196131 |
| 1731104400 | 13.56 | -0.24 | -1.74 | 13.53 | 13.63 | 13.52 | 216103 |
| 1731018540 | 13.8 | -0.24 | -1.71 | 14.04 | 14.04 | 13.72 | 349811 |
| 1730931600 | 14.04 | 0.16 | 1.19 | 13.76 | 14.05 | 13.75 | 3941131 |
| 1730845680 | 13.875 | 0.2 | 1.43 | 13.74 | 13.89 | 13.74 | 81165 |
| 1730759160 | 13.68 | 0.23 | 1.71 | 13.73 | 13.76 | 13.66 | 420792 |
| 1730496420 | 13.45 | 0.17 | 1.28 | 13.5501 | 13.58 | 13.45 | 89368 |
| 1730409780 | 13.28 | -0.27 | -2.01 | 13.27 | 13.29 | 13.09 | 265744 |
| 1730323500 | 13.5525 | -0.08 | -0.57 | 13.712 | 13.75 | 13.52 | 80666 |
| 1730237280 | 13.63 | -0.16 | -1.16 | 13.7 | 13.775 | 13.5301 | 70073 |
| 1730150880 | 13.79 | 0.06 | 0.44 | 13.815 | 13.87 | 13.75 | 165465 |
| 1729891500 | 13.73 | -0.18 | -1.29 | 13.82 | 13.84 | 13.73 | 261804 |
| 1729805160 | 13.9099 | 0.14 | 1.02 | 13.71 | 13.91 | 13.71 | 44012 |
| 1729718940 | 13.77 | -0.07 | -0.51 | 13.73 | 13.85 | 13.72 | 545700 |
| 1729632300 | 13.84 | -0.04 | -0.29 | 14.0699 | 14.0699 | 13.79 | 139265 |
| 1729545600 | 13.8799 | -0.24 | -1.70 | 14.3299 | 14.3299 | 13.74 | 241737 |
| 1729286400 | 14.12 | 0.01 | 0.07 | 14.08 | 14.17 | 14.025 | 46466 |
| 1729200000 | 14.11 | 0.33 | 2.39 | 14.09 | 14.14 | 14.02 | 97843 |
| 1729113960 | 13.78 | -0.08 | -0.58 | 13.71 | 14.1 | 13.71 | 1282519 |
| 1729027680 | 13.86 | -0.36 | -2.53 | 13.74 | 14.09 | 13.74 | 1137741 |
| 1728941220 | 14.22 | -0.04 | -0.28 | 14.14 | 14.22 | 14.08 | 137675 |
| 1728681900 | 14.26 | -0.07 | -0.49 | 13.9 | 14.3 | 13.9 | 64155 |
| 1728595560 | 14.33 | 0 | 0.00 | 14.6199 | 14.6199 | 14.25 | 41931 |
| 1728508800 | 14.33 | 0.13 | 0.92 | 13.89 | 14.4 | 13.89 | 43318 |
| 1728422580 | 14.2 | 0.02 | 0.14 | 14.06 | 14.26 | 14.06 | 40806 |
| 1728336000 | 14.18 | -0.18 | -1.25 | 14.18 | 14.23 | 14.03 | 119348 |
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
