TLW.L - Tullow Oil plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ago 2019214,00215,50205,15206,90206,905.100.895
22 ago 2019214,50214,90211,60213,60213,603.904.826
21 ago 2019210,00216,70210,00215,60215,605.571.746
20 ago 2019210,00212,70206,70206,70206,702.880.165
19 ago 2019205,30210,40205,00209,80209,8011.080.592
16 ago 2019199,00202,50194,65202,50202,5010.705.820
15 ago 2019206,60207,44194,80198,20198,2012.285.985
14 ago 2019211,60213,71202,70204,00204,0013.041.861
13 ago 2019214,20215,50204,10212,80212,8013.917.209
12 ago 2019201,00216,30199,50214,50214,5025.679.633
09 ago 2019178,45181,35176,49179,10179,103.624.957
08 ago 2019179,20180,41177,20179,35179,357.550.014
07 ago 2019179,95180,95174,40175,25175,253.821.795
06 ago 2019177,05181,56176,25178,80178,806.869.691
05 ago 2019180,45180,45174,60176,20176,204.464.258
02 ago 2019186,65187,50179,20182,15182,157.986.381
01 ago 2019192,30193,80187,60188,60188,605.898.338
31 lug 2019186,85194,45186,50193,75193,757.773.221
30 lug 2019189,35191,15187,15188,90188,906.492.351
29 lug 2019192,00192,90187,80187,80187,805.961.562
26 lug 2019199,75199,80191,70191,85191,855.367.794
25 lug 2019206,10207,90198,30199,65199,655.990.583
24 lug 2019204,20207,40200,80207,30207,308.613.836
23 lug 2019204,90209,40203,40208,20208,203.953.540
22 lug 2019200,30205,80199,95203,40203,405.976.429
19 lug 2019200,70202,00197,75199,50199,506.074.332
18 lug 2019202,10203,00197,95197,95197,959.567.487
17 lug 2019206,50206,50201,80202,70202,706.092.806
16 lug 2019209,40209,50205,30208,60208,604.704.565
15 lug 2019213,80215,90208,40209,70209,704.343.768
12 lug 2019213,50214,80211,50212,40212,403.868.883
11 lug 2019215,90218,50211,90211,90211,905.840.474
10 lug 2019211,80215,70210,30213,00213,006.070.265
09 lug 2019213,30213,50209,10209,30209,303.717.378
08 lug 2019212,90219,90211,80214,00214,005.116.838
05 lug 2019211,80214,00209,00212,20212,204.735.861
04 lug 2019206,50208,90206,10208,90208,903.467.350
03 lug 2019206,20209,30204,10207,20207,203.734.304
02 lug 2019217,00217,00207,20207,90207,906.326.240
01 lug 2019212,60216,30212,00214,90214,906.368.659
28 giu 2019212,70212,70206,00209,50209,505.279.454
27 giu 2019213,20215,40209,90212,40212,409.934.664
26 giu 2019207,00214,60205,70213,00213,0010.607.455
25 giu 2019208,80210,50205,60207,70207,705.374.776
24 giu 2019215,50217,30208,40208,40208,405.001.780
21 giu 2019213,50218,50213,00214,80214,8011.324.555
20 giu 2019205,90215,70205,90213,70213,705.823.014
19 giu 2019204,70205,20201,80203,40203,404.606.791
18 giu 2019198,10206,40196,25204,80204,806.735.723
17 giu 2019197,15199,00195,20198,60198,604.254.705
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
*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