TLW.L - Tullow Oil plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 nov 2019140,95145,20138,74139,25139,257.061.377
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
01 ott 2019212,00217,60211,60212,20212,204.997.225
30 set 2019215,00217,64212,46213,90213,904.064.268
27 set 2019216,60218,50213,20218,30218,305.250.391
26 set 2019218,50220,91213,30213,30213,304.835.475
25 set 2019218,90219,70211,70216,80216,805.034.888
24 set 2019227,10227,10219,80221,50221,504.814.730
23 set 2019235,00235,10224,30226,80226,806.577.316
20 set 2019234,20235,30231,10233,60233,604.303.671
19 set 2019230,00236,80228,42232,80232,805.495.673
18 set 2019230,50235,10229,30233,30233,3012.039.925
17 set 2019243,40245,00227,30232,80232,809.317.398
16 set 2019250,00251,31237,70241,00241,0018.085.199
13 set 2019218,70226,00217,77222,30222,304.608.624
12 set 2019225,90229,70213,60217,70217,7010.728.574
11 set 2019224,50230,09224,50228,40228,406.640.259
10 set 2019217,00226,00216,40226,00226,007.337.936
09 set 2019214,90216,70210,22216,40216,404.459.612
06 set 2019215,00215,00208,60211,70211,706.276.504
05 set 2019208,00219,53208,00219,00219,007.038.616
04 set 2019204,60209,13203,06208,80208,804.828.719
03 set 2019204,20205,24198,05201,70201,706.135.510
02 set 2019205,00207,23202,85205,70205,703.301.918
30 ago 2019206,00207,70200,70204,30204,306.941.388
29 ago 2019213,60217,20203,20205,80205,8010.739.251
29 ago 20191.8878 Dividendo
28 ago 2019213,20217,46211,10217,30215,414.267.027
27 ago 2019208,00215,20206,60210,30208,474.940.156
23 ago 2019214,00215,50205,15206,90205,105.100.895
22 ago 2019214,50214,90211,60213,60211,743.904.826
21 ago 2019210,00216,70210,00215,60213,735.571.746
20 ago 2019210,00212,70206,70206,70204,902.880.165
19 ago 2019205,30210,40205,00209,80207,9811.080.592
16 ago 2019199,00202,50194,65202,50200,7410.705.820
15 ago 2019206,60207,44194,80198,20196,4812.285.985
14 ago 2019211,60213,71202,70204,00202,2313.041.861
13 ago 2019214,20215,50204,10212,80210,9513.917.209
12 ago 2019201,00216,30199,50214,50212,6425.679.633
09 ago 2019178,45181,35176,49179,10177,543.624.957
08 ago 2019179,20180,41177,20179,35177,797.550.014
07 ago 2019179,95180,95174,40175,25173,733.821.795
06 ago 2019177,05181,56176,25178,80177,256.869.691
05 ago 2019180,45180,45174,60176,20174,674.464.258
02 ago 2019186,65187,50179,20182,15180,577.986.381
01 ago 2019192,30193,80187,60188,60186,965.898.338
31 lug 2019186,85194,45186,50193,75192,077.773.221
30 lug 2019189,35191,15187,15188,90187,266.492.351
29 lug 2019192,00192,90187,80187,80186,175.961.562
26 lug 2019199,75199,80191,70191,85190,185.367.794
25 lug 2019206,10207,90198,30199,65197,925.990.583
24 lug 2019204,20207,40200,80207,30205,508.613.836
23 lug 2019204,90209,40203,40208,20206,393.953.540
22 lug 2019200,30205,80199,95203,40201,635.976.429
19 lug 2019200,70202,00197,75199,50197,776.074.332
18 lug 2019202,10203,00197,95197,95196,239.567.487
17 lug 2019206,50206,50201,80202,70200,946.092.806
16 lug 2019209,40209,50205,30208,60206,794.704.565
15 lug 2019213,80215,90208,40209,70207,884.343.768
12 lug 2019213,50214,80211,50212,40210,553.868.883
11 lug 2019215,90218,50211,90211,90210,065.840.474
10 lug 2019211,80215,70210,30213,00211,156.070.265
09 lug 2019213,30213,50209,10209,30207,483.717.378
08 lug 2019212,90219,90211,80214,00212,145.116.838
*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