TGL.L - TransGlobe Energy Corporation

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202045,5045,5045,5045,5045,50-
02 lug 202045,5045,5045,5045,5045,50-
01 lug 202045,5045,5045,5045,5045,50-
30 giu 202045,5045,5045,5045,5045,50-
29 giu 202045,5043,4043,4045,5045,505.000
26 giu 202045,5045,5045,5045,5045,50-
25 giu 202045,5048,0048,0045,5045,5012.000
24 giu 202045,5045,5045,5045,5045,50-
23 giu 202045,5045,5045,5045,5045,50-
22 giu 202045,5048,0043,0045,5045,5010.000
19 giu 202045,5045,5045,5045,5045,50-
18 giu 202045,5043,4043,4045,5045,502.080
17 giu 202045,5047,5047,5045,5045,502.080
16 giu 202045,5045,5045,5045,5045,50-
15 giu 202045,5045,5045,5045,5045,50-
12 giu 202045,5045,5045,5045,5045,50-
11 giu 202047,5046,0045,0045,5045,505.000
10 giu 202047,5047,5047,5047,5047,50-
09 giu 202047,5050,0045,0547,5047,5012.059
08 giu 202042,5045,0044,0047,5047,508.500
05 giu 202041,0044,0042,0042,5042,5011.059
04 giu 202041,0041,0041,0041,0041,00-
03 giu 202041,0041,0041,0041,0041,00-
02 giu 202041,0041,0041,0041,0041,00-
01 giu 202041,0041,0041,0041,0041,00-
29 mag 202041,0041,0041,0041,0041,00-
28 mag 202041,0041,0041,0041,0041,00-
27 mag 202041,0041,0041,0041,0041,00-
26 mag 202041,0041,0041,0041,0041,00-
22 mag 202041,0041,0041,0041,0041,00-
21 mag 202041,0039,0039,0041,0041,001.861
20 mag 202040,0040,0040,0040,0040,00-
19 mag 202037,5037,5037,5037,5037,50-
18 mag 202037,5037,5037,5037,5037,50-
15 mag 202037,5037,5037,5037,5037,50-
14 mag 202037,5037,5037,5037,5037,50-
13 mag 202040,0040,0033,8537,5037,5022.242
12 mag 202045,0044,1944,1945,0045,003.474
11 mag 202045,0045,0045,0045,0045,00-
07 mag 202047,5047,5047,5047,5047,50-
06 mag 202047,5050,5050,5047,5047,5019.742
05 mag 202047,5047,5047,5047,5047,50-
04 mag 202047,5047,5047,5047,5047,50-
01 mag 202042,5042,5042,5042,5042,50-
30 apr 202037,5045,0045,0042,5042,507.500
29 apr 202035,0035,0035,0035,0035,00-
28 apr 202035,0035,0035,0035,0035,00-
27 apr 202035,0035,0035,0035,0035,00-
24 apr 202035,0035,0035,0035,0035,00-
23 apr 202035,0035,0035,0035,0035,00-
22 apr 202035,0035,0035,0035,0035,00-
21 apr 202035,0035,0035,0035,0035,00-
20 apr 202035,0035,0035,0035,0035,00-
17 apr 202037,5037,5037,5037,5037,50-
16 apr 202037,5037,5037,5037,5037,50-
15 apr 202037,5037,5037,5037,5037,50-
14 apr 202040,0042,0035,2537,5037,502.016
09 apr 202037,5045,0045,0037,5037,501.666
08 apr 202037,5037,5037,5037,5037,50-
07 apr 202037,5037,5037,5037,5037,50-
06 apr 202037,5037,5037,5037,5037,50-
03 apr 202037,5037,5037,5037,5037,50-
02 apr 202037,5037,5037,5037,5037,50-
01 apr 202035,0035,0035,0035,0035,00-
31 mar 202035,0035,0035,0035,0035,00-
30 mar 202037,5037,5037,5037,5037,50-
27 mar 202037,5037,5037,5037,5037,50-
26 mar 202037,5037,5037,5037,5037,50-
25 mar 202037,5037,5037,5037,5037,50-
24 mar 202042,5040,0040,0037,5037,501.500
23 mar 202042,5042,5042,5042,5042,50-
20 mar 202042,5042,5042,5042,5042,50-
19 mar 202042,5042,5042,5042,5042,50-
18 mar 202042,5042,5042,5042,5042,50-
17 mar 202045,0045,0045,0045,0045,00-
16 mar 202047,5047,5047,5047,5047,50-
13 mar 202052,5052,5052,5052,5052,50-
12 mar 202052,5052,5052,5052,5052,50-
11 mar 202067,5067,5067,5067,5067,50-
10 mar 202072,5072,5072,5072,5072,50-
09 mar 202075,0070,5070,5072,5072,50480
06 mar 202082,5082,5082,5082,5082,50-
05 mar 202087,5087,5087,5087,5087,50-
04 mar 202087,5087,5087,5087,5087,50-
03 mar 202087,5087,5087,5087,5087,50-
02 mar 202087,5087,5087,5087,5087,50-
28 feb 202092,5092,5092,5092,5092,50-
27 feb 202094,5094,5094,5094,5094,50-
26 feb 202097,5095,5095,5094,5094,503.000
25 feb 202097,5097,5097,5097,5097,50-
24 feb 202097,5095,5095,5097,5097,50980
21 feb 202097,5097,5097,5097,5097,50-
20 feb 202099,00102,00102,0099,0099,00980
19 feb 202099,0099,0099,0099,0099,00-
18 feb 202099,00102,00102,0099,0099,002.450
17 feb 202099,0099,0099,0099,0099,00-
14 feb 202099,0099,0099,0099,0099,00-
13 feb 202099,0099,0099,0099,0099,00-
12 feb 2020100,00100,00100,00100,00100,00-
11 feb 2020101,00101,00101,00101,00101,00-
*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