TLW.L - Tullow Oil plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 2019197,15199,00195,20196,55196,551.373.037
14 giu 2019197,70199,50193,40196,00196,008.231.581
13 giu 2019196,55200,90195,30198,45198,459.930.849
12 giu 2019202,20203,70192,85194,70194,708.644.121
11 giu 2019201,60207,70200,30206,10206,106.052.119
10 giu 2019206,00208,90204,30205,20205,204.079.173
07 giu 2019202,10205,60199,25201,60201,604.234.086
06 giu 2019201,10204,00198,45199,45199,456.135.961
05 giu 2019205,30206,70198,15199,15199,153.036.248
04 giu 2019201,50205,90199,35204,50204,505.313.211
03 giu 2019196,40203,90191,30201,90201,906.237.166
31 mag 2019203,30203,80195,45199,95199,957.731.925
30 mag 2019206,30210,50206,10207,70207,706.455.073
29 mag 2019206,20206,50198,25201,20201,207.457.658
28 mag 2019207,50210,70204,80208,90208,904.827.271
24 mag 2019210,60212,20205,40207,30207,309.208.665
23 mag 2019221,80222,30207,80207,80207,8012.511.047
22 mag 2019229,90232,40225,70225,80225,806.196.183
21 mag 2019229,60231,30228,20230,40230,407.837.520
20 mag 2019226,70231,00225,80228,10228,103.979.462
17 mag 2019224,90228,50224,00227,20227,204.188.174
16 mag 2019218,60228,00217,60226,10226,107.554.280
15 mag 2019218,00219,80212,50218,00218,003.909.159
14 mag 2019214,50219,30213,10218,00218,005.144.172
13 mag 2019214,60218,60213,20213,80213,804.129.823
10 mag 2019214,60216,30211,90213,10213,104.475.547
09 mag 2019213,20215,10210,10210,80210,804.276.724
08 mag 2019210,40215,90210,40215,50215,506.836.862
07 mag 2019217,90217,90208,90209,80209,805.819.705
03 mag 2019216,30218,90214,50216,10216,104.101.773
02 mag 2019219,20219,20212,60214,40214,406.836.580
01 mag 2019226,00226,00218,60219,60219,602.550.131
30 apr 2019224,00228,10222,30225,30225,308.423.745
29 apr 2019224,40226,60221,50223,70223,704.815.861
26 apr 2019232,70233,00223,70225,20225,207.972.083
25 apr 2019235,00240,00228,00234,80234,809.251.735
24 apr 2019248,00248,00240,10240,20240,208.118.281
23 apr 2019246,30254,60244,10250,00250,009.023.560
18 apr 2019243,20244,40238,00242,00242,005.559.172
17 apr 2019242,50247,70241,70242,40242,405.643.517
16 apr 2019241,20245,00240,50240,50240,504.767.556
15 apr 2019239,30241,30237,20241,30241,303.992.332
12 apr 2019237,60246,80235,70239,90239,9011.352.948
11 apr 2019243,30244,50236,90236,90236,904.305.657
10 apr 2019246,00246,70242,30242,70242,709.411.212
09 apr 2019248,20249,50241,70244,90244,905.653.836
08 apr 2019244,80248,70242,60246,80246,804.185.200
05 apr 2019239,10245,70238,50244,10244,104.717.808
04 apr 2019242,10242,80237,50238,60238,604.168.073
04 apr 20193.73 Dividendo
03 apr 2019245,60249,40245,40245,40241,677.864.535
02 apr 2019249,30250,60244,50244,90241,188.464.024
01 apr 2019241,80247,60238,80246,10242,366.750.727
29 mar 2019232,50240,90231,20240,60236,948.066.801
28 mar 2019231,90233,90229,40230,00226,504.395.366
27 mar 2019235,20235,40229,60232,10228,576.135.453
26 mar 2019230,00235,00229,60233,60230,054.689.953
25 mar 2019230,30230,30225,90228,10224,635.778.292
22 mar 2019240,00241,60230,80231,10227,596.172.394
21 mar 2019238,10241,90237,80241,20237,536.164.244
20 mar 2019236,00239,40235,40238,00234,385.845.149
19 mar 2019233,20237,50231,50237,00233,405.638.902
18 mar 2019235,00235,70229,30232,20228,673.784.630
15 mar 2019230,60239,00227,60232,90229,369.402.158
14 mar 2019228,90234,50228,40229,20225,727.535.284
13 mar 2019223,00230,00222,80228,90225,4214.937.824
12 mar 2019227,00227,00222,00223,30219,916.252.698
11 mar 2019220,50226,20219,50226,20222,765.000.525
08 mar 2019225,40225,40218,00219,70216,366.970.375
07 mar 2019228,60231,00225,40227,10223,655.728.536
06 mar 2019229,50232,50227,80229,30225,819.558.086
05 mar 2019225,40225,90221,20225,20221,784.510.319
04 mar 2019223,80226,70223,30226,00222,563.343.202
01 mar 2019222,80224,30220,70223,50220,104.779.098
28 feb 2019221,40222,60219,00220,50217,155.256.067
27 feb 2019220,00223,30219,70223,30219,915.028.441
26 feb 2019220,20223,20220,10222,40219,023.038.958
25 feb 2019220,40225,10218,00222,70219,324.754.897
22 feb 2019220,70225,00217,60222,20218,824.562.934
21 feb 2019230,80231,00219,90220,00216,667.582.961
20 feb 2019226,00231,70224,10231,50227,986.616.270
19 feb 2019223,30226,10222,80225,50222,076.726.655
18 feb 2019231,00232,90223,30224,10220,695.210.962
15 feb 2019226,30230,80225,50230,10226,609.560.537
14 feb 2019220,50228,30220,50226,30222,8610.634.698
13 feb 2019209,00223,60209,00219,20215,8710.342.447
12 feb 2019206,90211,00205,40211,00207,799.583.046
11 feb 2019206,70206,70201,50204,00200,906.561.104
08 feb 2019207,30208,90201,60202,00198,935.903.975
07 feb 2019212,70213,70207,90208,80205,637.482.551
06 feb 2019209,20214,30209,10213,60210,355.801.145
05 feb 2019210,70213,00207,30212,00208,786.774.286
04 feb 2019207,50210,40205,80207,30204,155.272.124
01 feb 2019204,80207,50202,10207,50204,354.909.876
31 gen 2019202,00207,40202,00204,70201,597.141.001
30 gen 2019197,00201,40196,30200,50197,454.666.810
29 gen 2019189,20195,55187,75195,10192,136.958.506
28 gen 2019195,05197,10188,50188,50185,635.033.254
25 gen 2019197,70199,05195,85196,95193,963.103.050
24 gen 2019194,10197,00191,85196,25193,274.008.276
*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