Italia markets close in 8 hours 13 minutes

Tullow Oil plc (TLW.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
50,52+1,68 (+3,44%)
Al 8:01AM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 ott 202150,3851,0050,1050,5250,52197.259
22 ott 202150,3850,7248,2548,8448,8413.113.426
21 ott 202149,9152,1749,7250,3850,3810.150.140
20 ott 202152,0052,7250,2852,4052,4011.364.235
19 ott 202151,8053,1251,0452,0852,087.813.129
18 ott 202152,3253,8251,2451,6251,627.889.832
15 ott 202154,0055,1851,6452,0452,0413.493.340
14 ott 202154,3054,7150,6851,8251,8216.516.349
13 ott 202154,4854,8651,9753,1653,167.519.136
12 ott 202154,0255,0252,4053,5853,589.486.079
11 ott 202152,7455,3652,7454,9454,9412.054.547
08 ott 202152,0054,0551,0052,7052,7012.748.999
07 ott 202151,2852,4448,9850,2250,229.607.829
06 ott 202153,8854,4150,0050,6850,6810.618.597
05 ott 202152,5054,2451,4853,5053,5017.297.581
04 ott 202151,7652,6350,3252,0452,047.146.660
01 ott 202151,3051,7049,8351,0651,067.331.643
30 set 202151,5052,5249,6951,2651,2618.669.548
29 set 202151,6451,6448,4851,2251,228.512.152
28 set 202152,0054,3651,5251,8651,8619.737.644
27 set 202148,5051,3847,1551,2251,2215.270.736
24 set 202145,8347,9345,8347,6847,687.226.445
23 set 202146,6247,2545,6946,5546,555.079.168
22 set 202146,2546,6745,4646,4446,449.639.589
21 set 202144,4345,9344,4044,6944,697.275.768
20 set 202144,0044,6242,9144,0744,076.158.334
17 set 202145,0045,5844,0144,8744,8748.634.919
16 set 202147,6048,5445,3045,3345,3311.034.989
15 set 202147,0049,0045,3047,4347,4322.172.573
14 set 202144,1346,0043,1045,0045,0013.703.862
13 set 202140,8643,6240,4743,6243,6210.690.443
10 set 202140,2041,0039,8840,2840,286.392.772
09 set 202141,5041,6440,2740,3940,396.308.236
08 set 202144,0044,0041,6141,6341,636.033.565
07 set 202142,9043,6941,9442,2842,286.058.120
06 set 202143,9944,5042,7142,7142,716.653.037
03 set 202144,9045,7444,2444,2444,243.429.518
02 set 202143,1745,3543,0045,1845,185.165.820
01 set 202145,3345,5844,0744,5144,513.803.904
31 ago 202145,0045,7444,5144,5744,575.633.820
27 ago 202144,3046,0044,3045,4345,434.908.833
26 ago 202145,9746,1244,1744,2244,224.270.887
25 ago 202145,2046,2744,7145,5545,554.665.629
24 ago 202143,6445,2443,5644,7344,735.650.091
23 ago 202141,7643,8841,4143,0243,027.768.251
20 ago 202141,3642,6440,5441,4141,417.798.708
19 ago 202142,6043,9340,7642,0242,0210.808.970
18 ago 202144,3445,2043,9244,2544,256.073.878
17 ago 202145,0045,6644,1644,6644,666.777.762
16 ago 202146,2346,3244,9045,7045,704.738.440
13 ago 202147,0047,7146,6646,6646,662.550.718
12 ago 202147,1048,4346,9647,7047,705.325.321
11 ago 202146,9948,8046,5546,7746,772.904.521
10 ago 202147,3147,8146,2247,4747,474.018.870
09 ago 202146,8146,8145,4746,6546,654.541.728
06 ago 202147,1147,8546,1347,4247,425.022.108
05 ago 202144,6246,9443,7846,9446,946.296.114
04 ago 202145,4046,8944,6245,5945,596.367.826
03 ago 202145,2047,3844,4146,2746,277.484.887
02 ago 202145,2548,2545,2545,7445,748.709.296
30 lug 202145,2047,1644,8444,8444,847.554.166
29 lug 202148,0048,3746,5046,7146,716.596.217
28 lug 202146,8048,4146,7147,2047,2015.979.593
27 lug 202149,0049,1646,8747,1547,154.259.111
26 lug 202145,0048,7744,3248,5648,567.205.414
23 lug 202147,5248,0846,2746,2846,285.421.184
22 lug 202147,6448,8245,8246,0746,078.529.327
21 lug 202145,2047,3743,9046,7746,7710.065.193
20 lug 202143,6345,1943,1344,3344,3312.055.026
19 lug 202146,4546,4543,4743,6343,6314.725.287
16 lug 202148,1450,1046,7647,0247,0211.937.363
15 lug 202150,7050,9846,5947,3347,3321.612.855
14 lug 202151,0454,2051,0452,1652,167.201.623
13 lug 202152,6453,6651,1451,2251,227.473.104
12 lug 202153,9454,3051,7052,4852,486.147.869
09 lug 202153,5054,5652,6854,3654,367.602.411
08 lug 202153,7454,5251,8453,1853,1812.374.455
07 lug 202157,5061,7452,9854,3254,3222.294.165
06 lug 202160,5061,8256,8057,4857,4816.443.830
05 lug 202158,8860,4258,8660,1260,125.556.396
02 lug 202160,9060,9459,5460,1860,188.463.754
01 lug 202159,7462,0359,3060,2860,288.391.959
30 giu 202161,7261,7258,2059,4659,4611.296.100
29 giu 202159,9461,1059,0560,2060,207.171.943
28 giu 202163,0063,0060,0460,2260,2210.149.454
25 giu 202162,9064,0861,9662,5462,548.145.396
24 giu 202164,0864,6462,5062,8062,809.307.327
23 giu 202162,9464,9461,1464,1064,1013.322.761
22 giu 202163,7263,7261,0461,6061,609.816.575
21 giu 202160,4662,0658,7461,1061,1010.540.883
18 giu 202161,2461,6658,2860,4860,4824.020.829
17 giu 202163,8465,9861,3061,6861,6817.878.350
16 giu 202165,2866,2263,5664,9464,9415.913.898
15 giu 202164,8465,7862,5064,3664,3614.825.993
14 giu 202159,9265,7859,8664,8464,8422.254.771
11 giu 202158,0060,4057,5859,6859,689.398.783
10 giu 202160,0060,1258,0058,5058,507.862.548
09 giu 202159,8460,8358,3860,0060,0011.558.181
08 giu 202158,7059,8657,1258,2858,286.639.187
07 giu 202159,5059,8157,4659,0059,007.697.523
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...