TGL.L - TransGlobe Energy Corporation

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 dic 201990,0094,0094,0093,5093,5010.625
12 dic 201992,5092,5092,5092,5092,50-
11 dic 201992,5095,0095,0092,5092,501.664
10 dic 201992,5092,5092,5092,5092,50-
09 dic 201992,5092,5092,5092,5092,50-
06 dic 201992,0092,0092,0092,0092,00-
05 dic 201992,0092,0092,0092,0092,00-
04 dic 201992,5092,5092,5092,5092,50-
03 dic 201992,5092,5092,5092,5092,50-
02 dic 201992,5092,5092,5092,5092,50-
29 nov 201992,5092,5092,5092,5092,50-
28 nov 201992,5092,5092,5092,5092,50-
27 nov 201992,5092,5092,5092,5092,50-
26 nov 201992,5092,5092,5092,5092,50-
25 nov 201992,5092,5092,5092,5092,50-
22 nov 201992,5092,5092,5092,5092,50-
21 nov 201992,5092,5092,5092,5092,50-
20 nov 201992,5092,5092,5092,5092,50-
19 nov 201992,5092,5092,5092,5092,50-
18 nov 201994,0094,0094,0094,0094,00-
15 nov 201994,0092,0092,0094,0094,003.624
14 nov 201994,0094,0094,0094,0094,00-
13 nov 201994,0094,0094,0094,0094,00-
12 nov 201997,5097,5097,5097,5097,50-
11 nov 201997,5099,0099,0097,5097,5010.000
08 nov 201997,5097,5097,5097,5097,50-
07 nov 201999,50104,00104,0099,5099,501.000
06 nov 201999,5099,5099,5099,5099,50-
05 nov 201994,50101,0099,6099,5099,5031.326
04 nov 201994,5094,5094,5094,5094,50-
01 nov 201994,5098,0098,0094,5094,504.585
31 ott 201997,5095,0095,0094,5094,501.000
30 ott 201997,5097,5097,5097,5097,50-
29 ott 201997,5097,5097,5097,5097,50-
28 ott 2019100,00102,5099,0097,5097,501.474
25 ott 2019100,00102,50100,25100,00100,0025.000
24 ott 2019102,50105,00105,00102,50102,501.000
23 ott 2019102,50105,00105,00102,50102,5011.000
22 ott 2019102,50105,00105,00105,00105,001.000
21 ott 2019102,50102,50102,50102,50102,50-
18 ott 2019105,00105,00105,00105,00105,00-
17 ott 2019105,00105,00105,00105,00105,00-
16 ott 2019107,00107,00107,00107,00107,00-
15 ott 2019107,00110,00110,00107,00107,0012.545
14 ott 2019107,00107,00107,00107,00107,00-
11 ott 2019107,00110,00110,00107,00107,0039
10 ott 2019107,00107,00107,00107,00107,00-
09 ott 2019107,00107,00107,00107,00107,00-
08 ott 2019107,00107,00107,00107,00107,00-
07 ott 2019107,00107,00107,00107,00107,00-
04 ott 2019111,50110,00110,00109,00109,001.000
03 ott 2019111,50111,50111,50111,50111,50-
02 ott 2019112,50112,50112,50112,50112,50-
01 ott 2019114,00117,00117,00114,00114,00800
30 set 2019114,00117,00117,00114,00114,0015.000
27 set 2019114,00114,00114,00114,00114,00-
26 set 2019115,00115,00115,00115,00115,00-
25 set 2019115,00115,00115,00115,00115,00-
24 set 2019117,50117,50117,50117,50117,50-
23 set 2019118,50118,50118,50118,50118,50-
20 set 2019118,50118,50118,50118,50118,50-
19 set 2019118,50118,50118,50118,50118,50-
18 set 2019118,50118,50118,50118,50118,50-
17 set 2019118,50118,50118,50118,50118,50-
16 set 2019119,00119,00119,00119,00119,00-
13 set 2019116,50116,50116,50116,50116,50-
12 set 2019116,50116,50116,50116,50116,50-
11 set 2019116,50116,50116,50116,50116,50-
10 set 2019116,00116,00116,00116,00116,00-
09 set 2019114,00114,00114,00114,00114,00-
06 set 2019114,00110,40110,40114,00114,001.000
05 set 2019114,00117,00117,00114,00114,0012.820
04 set 2019114,00114,00114,00114,00114,00-
03 set 2019114,00114,00114,00114,00114,00-
02 set 2019114,00114,00114,00114,00114,00-
30 ago 2019114,00114,00114,00114,00114,00-
29 ago 2019114,00117,00117,00114,00114,002.553
29 ago 20193.5 Dividendo
28 ago 2019114,00114,00114,00114,00110,50-
27 ago 2019117,50117,50117,50117,50113,89-
23 ago 2019119,00119,00119,00119,00115,35-
22 ago 2019121,50122,00122,00121,50117,7716.500
21 ago 2019121,50121,50121,50121,50117,77-
20 ago 2019121,50121,50121,50121,50117,77-
19 ago 2019119,00122,92122,92121,50117,773.500
16 ago 2019119,00122,92116,00119,00115,351.799
15 ago 2019119,00119,00119,00119,00115,35-
14 ago 2019119,00119,00119,00119,00115,35-
13 ago 2019119,00119,00119,00119,00115,35-
12 ago 2019119,00119,00119,00119,00115,35-
09 ago 2019119,00119,00119,00119,00115,35-
08 ago 2019119,00119,00119,00119,00115,35-
07 ago 2019120,50115,08115,08119,00115,351.575
06 ago 2019125,00125,00125,00125,00121,16-
05 ago 2019125,00120,10120,10125,00121,161.000
02 ago 2019125,00125,00125,00125,00121,16-
01 ago 2019125,00125,00125,00125,00121,16-
31 lug 2019115,00124,75124,75122,50118,741.000
30 lug 2019116,00112,00105,00112,50109,0535.000
29 lug 2019114,50119,90116,90116,00112,4435.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità