Italia markets closed
Dow Jones
31.097,26 +321,86 (+1,05%) Nasdaq
11.127,84 +99,14 (+0,90%) Nikkei 225
26.153,81 +218,19 (+0,84%) EUR/USD
1,0428 +0,0001 (+0,01%) BTC-EUR
18.965,08 +550,09 (+2,99%) CMC Crypto 200
429,04 +8,90 (+2,12%)
Tullow Oil plc (TLW.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 04:35PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 04 lug 2022 | 44,00 | 46,00 | 44,00 | 45,42 | 45,42 | 5.730.299 |
| 01 lug 2022 | 45,56 | 46,42 | 42,80 | 43,52 | 43,52 | 11.977.788 |
| 30 giu 2022 | 48,00 | 48,12 | 46,28 | 46,86 | 46,86 | 6.263.910 |
| 29 giu 2022 | 51,00 | 51,00 | 48,26 | 48,50 | 48,50 | 3.975.323 |
| 28 giu 2022 | 49,00 | 50,70 | 49,00 | 49,80 | 49,80 | 5.148.937 |
| 27 giu 2022 | 48,46 | 49,54 | 47,72 | 49,06 | 49,06 | 3.732.230 |
| 24 giu 2022 | 47,52 | 48,72 | 47,24 | 47,74 | 47,74 | 4.927.850 |
| 23 giu 2022 | 49,80 | 50,65 | 47,52 | 47,52 | 47,52 | 4.965.750 |
| 22 giu 2022 | 50,50 | 50,50 | 48,04 | 49,80 | 49,80 | 9.632.699 |
| 21 giu 2022 | 51,75 | 52,29 | 50,40 | 50,50 | 50,50 | 5.383.026 |
| 20 giu 2022 | 50,90 | 52,30 | 50,50 | 50,90 | 50,90 | 5.278.489 |
| 17 giu 2022 | 52,60 | 53,00 | 49,76 | 49,98 | 49,98 | 12.689.939 |
| 16 giu 2022 | 55,35 | 55,35 | 49,94 | 51,40 | 51,40 | 23.664.195 |
| 15 giu 2022 | 54,80 | 56,00 | 54,45 | 55,40 | 55,40 | 5.401.472 |
| 14 giu 2022 | 52,50 | 55,50 | 52,50 | 54,80 | 54,80 | 7.844.706 |
| 13 giu 2022 | 55,25 | 55,25 | 52,55 | 53,15 | 53,15 | 7.252.820 |
| 10 giu 2022 | 55,15 | 55,75 | 54,40 | 55,05 | 55,05 | 6.540.653 |
| 09 giu 2022 | 57,00 | 57,00 | 54,70 | 55,15 | 55,15 | 7.212.528 |
| 08 giu 2022 | 54,00 | 56,80 | 52,80 | 56,40 | 56,40 | 12.140.767 |
| 07 giu 2022 | 54,65 | 54,65 | 52,80 | 53,70 | 53,70 | 10.804.854 |
| 06 giu 2022 | 56,00 | 56,76 | 53,85 | 54,75 | 54,75 | 18.413.166 |
| 01 giu 2022 | 55,90 | 56,31 | 53,35 | 53,50 | 53,50 | 14.412.468 |
| 31 mag 2022 | 57,00 | 57,33 | 54,00 | 54,60 | 54,60 | 8.863.602 |
| 30 mag 2022 | 55,30 | 56,90 | 55,05 | 55,60 | 55,60 | 4.360.831 |
| 27 mag 2022 | 57,60 | 57,75 | 55,00 | 55,45 | 55,45 | 7.102.251 |
| 26 mag 2022 | 55,50 | 57,28 | 53,67 | 57,15 | 57,15 | 7.912.798 |
| 25 mag 2022 | 53,55 | 55,48 | 53,35 | 54,65 | 54,65 | 5.347.966 |
| 24 mag 2022 | 54,40 | 55,55 | 53,00 | 54,25 | 54,25 | 4.984.888 |
| 23 mag 2022 | 54,50 | 55,75 | 53,90 | 54,35 | 54,35 | 5.542.598 |
| 20 mag 2022 | 55,05 | 55,80 | 53,25 | 53,55 | 53,55 | 4.163.683 |
| 19 mag 2022 | 54,65 | 55,38 | 52,85 | 54,75 | 54,75 | 4.929.587 |
| 18 mag 2022 | 54,50 | 57,25 | 54,50 | 55,15 | 55,15 | 4.766.888 |
| 17 mag 2022 | 56,00 | 56,70 | 54,26 | 55,50 | 55,50 | 7.533.322 |
| 16 mag 2022 | 52,35 | 53,88 | 52,15 | 53,70 | 53,70 | 3.308.778 |
| 13 mag 2022 | 51,20 | 53,65 | 51,19 | 53,20 | 53,20 | 5.110.216 |
| 12 mag 2022 | 50,95 | 52,45 | 50,35 | 51,10 | 51,10 | 6.906.675 |
| 11 mag 2022 | 52,50 | 53,60 | 50,85 | 53,60 | 53,60 | 6.653.216 |
| 10 mag 2022 | 52,60 | 52,60 | 49,84 | 50,45 | 50,45 | 12.754.205 |
| 09 mag 2022 | 57,05 | 58,55 | 50,95 | 50,95 | 50,95 | 16.687.985 |
| 06 mag 2022 | 57,15 | 58,75 | 55,45 | 57,65 | 57,65 | 6.744.983 |
| 05 mag 2022 | 56,80 | 57,70 | 54,65 | 56,85 | 56,85 | 9.997.744 |
| 04 mag 2022 | 57,90 | 57,90 | 54,65 | 54,75 | 54,75 | 6.273.600 |
| 03 mag 2022 | 55,00 | 56,85 | 54,31 | 55,35 | 55,35 | 7.556.654 |
| 29 apr 2022 | 56,60 | 57,50 | 55,65 | 56,30 | 56,30 | 4.587.030 |
| 28 apr 2022 | 55,30 | 56,50 | 54,55 | 55,50 | 55,50 | 6.086.600 |
| 27 apr 2022 | 54,30 | 55,60 | 53,05 | 55,15 | 55,15 | 8.725.055 |
| 26 apr 2022 | 53,60 | 53,70 | 51,05 | 53,70 | 53,70 | 9.926.238 |
| 25 apr 2022 | 55,30 | 55,41 | 52,55 | 52,55 | 52,55 | 8.575.267 |
| 22 apr 2022 | 57,00 | 57,95 | 55,53 | 56,20 | 56,20 | 8.360.332 |
| 21 apr 2022 | 57,00 | 58,70 | 57,00 | 58,10 | 58,10 | 2.948.155 |
| 20 apr 2022 | 58,70 | 58,70 | 57,25 | 57,55 | 57,55 | 3.263.688 |
| 19 apr 2022 | 60,00 | 60,07 | 57,35 | 58,25 | 58,25 | 6.407.768 |
| 14 apr 2022 | 59,30 | 60,78 | 58,70 | 58,70 | 58,70 | 5.709.670 |
| 13 apr 2022 | 62,00 | 62,15 | 59,85 | 60,70 | 60,70 | 9.085.353 |
| 12 apr 2022 | 57,35 | 61,00 | 56,80 | 61,00 | 61,00 | 13.936.013 |
| 11 apr 2022 | 58,00 | 58,80 | 56,25 | 56,85 | 56,85 | 6.984.051 |
| 08 apr 2022 | 58,55 | 60,20 | 57,55 | 58,50 | 58,50 | 9.742.056 |
| 07 apr 2022 | 57,60 | 59,51 | 56,30 | 58,10 | 58,10 | 14.775.644 |
| 06 apr 2022 | 58,10 | 58,40 | 55,95 | 57,70 | 57,70 | 9.795.676 |
| 05 apr 2022 | 56,40 | 58,10 | 55,30 | 57,75 | 57,75 | 14.548.243 |
| 04 apr 2022 | 55,00 | 56,30 | 53,75 | 55,60 | 55,60 | 8.210.391 |
| 01 apr 2022 | 51,75 | 55,05 | 51,75 | 54,85 | 54,85 | 9.121.734 |
| 31 mar 2022 | 51,90 | 53,74 | 51,22 | 53,74 | 53,74 | 7.612.487 |
| 30 mar 2022 | 52,14 | 53,70 | 51,50 | 53,36 | 53,36 | 10.919.897 |
| 29 mar 2022 | 52,92 | 53,90 | 50,70 | 51,20 | 51,20 | 14.489.460 |
| 28 mar 2022 | 52,90 | 53,32 | 50,52 | 51,16 | 51,16 | 9.794.124 |
| 25 mar 2022 | 53,50 | 54,30 | 52,50 | 53,44 | 53,44 | 6.168.957 |
| 24 mar 2022 | 53,22 | 55,00 | 52,46 | 54,06 | 54,06 | 10.428.837 |
| 23 mar 2022 | 50,50 | 53,84 | 50,50 | 53,20 | 53,20 | 9.559.769 |
| 22 mar 2022 | 53,60 | 55,50 | 50,62 | 50,94 | 50,94 | 12.656.428 |
| 21 mar 2022 | 48,46 | 52,44 | 48,46 | 52,44 | 52,44 | 17.553.896 |
| 18 mar 2022 | 48,13 | 48,44 | 45,43 | 47,73 | 47,73 | 48.937.103 |
| 17 mar 2022 | 47,99 | 49,01 | 46,30 | 47,00 | 47,00 | 15.746.615 |
| 16 mar 2022 | 48,74 | 48,74 | 45,82 | 45,98 | 45,98 | 12.389.522 |
| 15 mar 2022 | 48,15 | 48,69 | 45,61 | 47,26 | 47,26 | 16.379.957 |
| 14 mar 2022 | 51,28 | 51,28 | 48,48 | 49,14 | 49,14 | 12.131.662 |
| 11 mar 2022 | 51,78 | 53,78 | 50,66 | 51,20 | 51,20 | 12.799.973 |
| 10 mar 2022 | 54,30 | 54,30 | 49,99 | 52,62 | 52,62 | 22.103.171 |
| 09 mar 2022 | 63,34 | 63,52 | 50,16 | 51,88 | 51,88 | 39.974.427 |
| 08 mar 2022 | 56,98 | 63,42 | 56,18 | 62,24 | 62,24 | 25.123.377 |
| 07 mar 2022 | 53,14 | 59,36 | 53,14 | 56,80 | 56,80 | 23.669.611 |
| 04 mar 2022 | 56,00 | 56,00 | 51,85 | 52,86 | 52,86 | 15.734.617 |
| 03 mar 2022 | 56,20 | 59,52 | 53,94 | 54,10 | 54,10 | 23.718.880 |
| 02 mar 2022 | 55,00 | 57,64 | 53,78 | 55,96 | 55,96 | 20.167.468 |
| 01 mar 2022 | 52,90 | 54,88 | 52,50 | 53,24 | 53,24 | 12.895.617 |
| 28 feb 2022 | 51,90 | 54,78 | 51,62 | 53,74 | 53,74 | 14.462.814 |
| 25 feb 2022 | 54,00 | 54,22 | 51,74 | 52,68 | 52,68 | 8.667.635 |
| 24 feb 2022 | 51,60 | 54,78 | 49,33 | 52,42 | 52,42 | 25.432.141 |
| 23 feb 2022 | 50,00 | 51,36 | 49,67 | 50,58 | 50,58 | 5.277.569 |
| 22 feb 2022 | 48,65 | 53,20 | 48,04 | 50,12 | 50,12 | 14.253.954 |
| 21 feb 2022 | 50,00 | 50,60 | 47,65 | 48,51 | 48,51 | 7.282.040 |
| 18 feb 2022 | 49,80 | 51,22 | 49,10 | 50,04 | 50,04 | 5.928.009 |
| 17 feb 2022 | 51,50 | 52,71 | 50,10 | 50,92 | 50,92 | 5.124.654 |
| 16 feb 2022 | 49,00 | 52,46 | 49,00 | 52,24 | 52,24 | 9.376.496 |
| 15 feb 2022 | 52,96 | 52,96 | 47,70 | 49,15 | 49,15 | 13.950.935 |
| 14 feb 2022 | 53,62 | 53,88 | 51,34 | 51,68 | 51,68 | 8.665.623 |
| 11 feb 2022 | 51,00 | 52,96 | 50,50 | 52,90 | 52,90 | 5.251.422 |
| 10 feb 2022 | 50,00 | 52,44 | 50,00 | 51,80 | 51,80 | 5.423.476 |
| 09 feb 2022 | 50,64 | 52,15 | 49,89 | 51,80 | 51,80 | 7.740.212 |
| 08 feb 2022 | 53,00 | 53,50 | 50,34 | 50,64 | 50,64 | 8.650.472 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2022 Yahoo. Tutti i diritti riservati.
