TLW.L - Tullow Oil plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 202042,4042,7140,1440,5740,5714.963.758
20 feb 202042,5043,7742,0842,4442,4413.846.537
19 feb 202042,9344,0041,1242,4042,4017.284.932
18 feb 202043,8144,9442,5042,5042,5015.846.646
17 feb 202043,1444,4141,3544,0244,0216.433.052
14 feb 202044,3146,1244,1145,2445,2413.393.498
13 feb 202044,8746,1543,5844,2644,2624.576.612
12 feb 202043,0450,2043,0044,6044,6022.601.564
11 feb 202045,2046,5042,3943,0643,0624.189.328
10 feb 202048,1148,8945,0045,0045,0022.677.459
07 feb 202049,0150,2047,4947,8347,8314.288.050
06 feb 202052,2052,8449,1849,3849,3814.045.146
05 feb 202048,8952,0847,7951,1251,1225.817.612
04 feb 202050,6451,6648,5148,8548,8525.127.243
03 feb 202050,4251,3649,0049,0049,0021.019.607
31 gen 202051,5253,0450,2650,8450,8416.921.318
30 gen 202053,0053,6850,3050,3650,3622.082.182
29 gen 202053,9854,7852,7053,0053,0020.182.978
28 gen 202051,1053,1750,2453,0053,0018.619.446
27 gen 202049,5751,2448,6950,5050,5018.488.262
24 gen 202050,2251,9850,2251,9451,9415.815.515
23 gen 202049,0052,4547,9950,0050,0023.515.916
22 gen 202052,2053,1949,2449,6049,6022.506.866
21 gen 202053,8053,8052,2652,9852,989.320.645
20 gen 202054,0055,3853,3853,8453,848.694.783
17 gen 202056,4056,4953,3053,3653,3613.686.376
16 gen 202050,8856,6046,6355,4055,4048.135.940
15 gen 202059,5062,8249,2149,8849,8864.649.490
14 gen 202062,0062,5058,0259,1859,1821.973.150
13 gen 202059,8062,6854,8262,3062,3023.554.448
10 gen 202054,8259,7954,8059,0059,0017.413.142
09 gen 202056,7857,9654,1054,8054,8012.436.664
08 gen 202058,5058,7056,5057,7257,7210.391.389
07 gen 202061,0661,0857,1657,3057,3014.751.956
06 gen 202060,3661,2059,1159,4859,4816.132.392
03 gen 202061,0063,5559,2660,0060,0025.657.984
02 gen 202058,7462,0450,4959,6659,6639.793.987
31 dic 201964,3864,7263,3464,0064,007.373.703
30 dic 201965,1465,4663,8664,7064,7010.803.104
27 dic 201963,6266,5863,6264,7864,7814.615.214
24 dic 201963,4065,5262,5463,7063,706.419.277
23 dic 201963,0065,4861,9263,7663,7611.575.120
20 dic 201964,7665,0062,6062,8862,8814.986.548
19 dic 201965,0066,1063,1964,1264,1214.065.340
18 dic 201962,9868,4562,1765,3865,3826.792.184
17 dic 201963,9463,9858,0763,6263,6235.876.706
16 dic 201967,8070,8654,4060,9060,9081.886.471
13 dic 201963,5670,5162,3467,8067,8075.961.638
12 dic 201953,0062,1653,0060,6660,66146.464.403
11 dic 201946,0052,6645,4052,6652,6664.574.826
10 dic 201944,0046,9841,5545,6445,64107.667.796
09 dic 201980,0083,9238,0539,9439,94160.916.473
06 dic 2019137,40142,50136,25141,40141,408.613.036
05 dic 2019133,55139,00133,44137,00137,0010.246.677
04 dic 2019133,50138,50132,70137,85137,857.232.786
03 dic 2019135,10135,45131,10133,00133,005.105.613
02 dic 2019135,00138,75133,50135,70135,708.392.726
29 nov 2019133,60136,10130,95130,95130,959.044.670
28 nov 2019137,00137,83134,75135,85135,854.453.823
27 nov 2019139,00139,00136,15136,90136,906.789.487
26 nov 2019137,00138,73135,50137,60137,608.082.869
25 nov 2019141,00143,70135,50136,25136,2511.430.375
22 nov 2019140,95145,20138,74139,25139,2510.401.655
21 nov 2019138,20142,65137,70142,65142,658.431.687
20 nov 2019140,00142,49137,98141,80141,8011.577.497
19 nov 2019144,00146,26140,10140,40140,4011.078.144
18 nov 2019149,00152,30143,65143,65143,6511.015.118
15 nov 2019147,85150,95139,55148,10148,1023.004.135
14 nov 2019149,60155,83142,55147,25147,2520.860.355
13 nov 2019180,00180,00144,80149,65149,6551.798.252
12 nov 2019210,00210,11205,40205,90205,904.138.533
11 nov 2019209,60209,70205,90207,90207,903.047.261
08 nov 2019210,60211,94207,20208,50208,503.304.589
07 nov 2019207,80213,60207,80212,50212,504.776.762
06 nov 2019215,50215,50207,70207,70207,706.308.622
05 nov 2019217,10221,03216,70217,40217,404.649.861
04 nov 2019212,40217,00211,10217,00217,003.815.956
01 nov 2019205,10210,50204,70209,60209,603.454.221
31 ott 2019210,90210,90203,80205,90205,904.034.794
30 ott 2019211,20212,10208,20209,60209,604.928.298
29 ott 2019208,60212,20206,20211,50211,502.644.349
28 ott 2019210,80213,50207,90210,20210,203.255.660
25 ott 2019211,00213,00207,90210,40210,402.364.390
24 ott 2019212,00216,20208,90211,30211,303.073.613
23 ott 2019205,90213,20205,70210,90210,905.153.854
22 ott 2019203,90208,30202,60207,40207,405.061.830
21 ott 2019202,80207,20201,50205,10205,104.235.618
18 ott 2019208,40209,20203,50203,90203,903.842.993
17 ott 2019205,90211,90205,90207,20207,203.798.739
16 ott 2019208,30209,60202,10207,80207,808.667.714
15 ott 2019207,30212,00202,70208,80208,808.655.013
14 ott 2019207,00209,31202,90206,60206,606.531.050
11 ott 2019207,00209,50205,10208,60208,607.514.097
10 ott 2019200,60203,70198,20202,50202,503.354.647
09 ott 2019203,00203,00197,00201,70201,705.553.957
08 ott 2019203,90204,80200,20200,20200,205.170.358
07 ott 2019203,00206,60202,50204,80204,803.993.310
04 ott 2019205,50207,20201,00205,00205,007.958.123
03 ott 2019206,10206,40200,00203,70203,703.845.356
02 ott 2019212,00212,85206,00206,10206,104.102.733
*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