Italia markets closed

Tullow Oil plc (TLW.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
42,22-1,58 (-3,61%)
Alla chiusura: 06:00PM GMT
Periodo di tempo:
02 dic 2021 - 02 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 202243,0243,6241,6042,2242,225.826.160
01 dic 2022------
30 nov 2022------
29 nov 202243,6844,4243,4443,8643,864.148.993
28 nov 202244,0045,2043,5043,6843,683.732.977
25 nov 202245,0246,0444,7445,4245,424.053.895
24 nov 202246,3446,3444,3945,5845,582.695.748
23 nov 202244,0046,0444,0045,2045,203.921.754
22 nov 202244,0045,7843,7844,9244,925.868.751
21 nov 202245,7646,5043,6243,7043,707.677.219
18 nov 202247,0047,3844,8046,2046,204.010.297
17 nov 202248,0048,0046,5246,7846,783.649.012
16 nov 202246,0047,7046,0047,3047,308.996.549
15 nov 202247,1848,9247,1847,5047,504.040.871
14 nov 202248,0449,0647,0448,4848,484.364.404
11 nov 202245,8049,2645,8048,6648,668.051.057
10 nov 202245,0046,9644,5846,1046,104.781.956
09 nov 202246,4647,7044,9245,4245,425.425.314
08 nov 202248,0049,3546,0046,9246,926.784.022
07 nov 202249,4849,4847,4748,9248,926.230.032
04 nov 202245,9048,7845,5248,3648,3613.501.496
03 nov 202244,1645,8443,9445,7445,743.133.087
02 nov 202244,6246,1343,0144,1644,166.063.668
01 nov 202241,5044,9940,9244,6244,627.314.868
31 ott 202239,5040,8839,2840,5040,504.449.824
28 ott 202239,7040,6839,3439,9839,983.478.518
27 ott 202240,5041,1939,9240,3640,364.491.547
26 ott 202239,5040,0838,5040,0840,085.162.963
25 ott 202237,5439,1037,0038,8638,865.415.898
24 ott 202239,1240,3637,1637,4837,484.799.058
21 ott 202239,2239,4437,6038,4238,423.624.401
20 ott 202238,8039,9037,2038,8838,884.883.731
19 ott 202236,1238,0035,6937,4837,485.574.059
18 ott 202239,0039,0036,7836,7836,785.092.329
17 ott 202237,9438,7637,1837,7037,704.362.264
14 ott 202238,5040,3437,6837,9837,986.332.453
13 ott 202238,5039,3437,1038,6638,666.922.921
12 ott 202241,1841,1837,7638,3838,3813.022.912
11 ott 202242,8043,3841,0041,1041,104.856.642
10 ott 202245,0046,5642,4443,0243,025.095.819
07 ott 202244,0045,4243,6844,6044,606.248.481
06 ott 202247,3647,3644,3444,5244,528.578.567
05 ott 202246,4647,7044,2646,1646,1611.461.431
04 ott 202242,5045,5842,5045,2245,227.292.053
03 ott 202242,7243,5041,7242,7442,748.487.800
30 set 202241,1043,5041,1042,2242,228.210.301
29 set 202244,0245,8441,2441,5241,528.610.931
28 set 202242,6844,7842,2844,4444,447.164.591
27 set 202242,0044,9242,0044,2844,286.508.289
26 set 202244,3844,3841,3643,6443,647.614.788
23 set 202248,7648,7642,9843,2043,205.238.270
22 set 202245,5647,5845,5646,7446,741.995.125
21 set 202246,9047,9446,2647,4647,462.714.779
20 set 202246,5448,0045,6045,9445,944.599.997
16 set 202248,3449,3847,0247,4847,4810.303.003
15 set 202251,5051,5048,8248,8248,827.246.328
14 set 202249,5051,3648,0050,8050,808.324.216
13 set 202248,5050,9048,5049,7049,705.182.670
12 set 202249,6850,4248,7949,9849,984.250.127
09 set 202249,2850,1048,3448,9848,982.415.469
08 set 202246,7048,8846,7048,4648,464.560.967
07 set 202248,5251,3547,3847,9247,924.966.741
06 set 202252,0052,0048,8449,2849,284.139.535
05 set 202251,4552,0349,4250,9050,907.809.664
02 set 202247,6249,4247,6249,3849,387.066.789
01 set 202248,2249,4247,0647,9247,924.946.212
31 ago 202250,5051,9547,7248,6048,6013.955.893
30 ago 202251,6053,9751,4051,8051,805.120.602
26 ago 202249,4052,6549,4052,3052,308.067.938
25 ago 202252,2552,2550,0050,4550,455.648.362
24 ago 202250,0051,5050,0050,7550,753.557.867
23 ago 202249,5251,9548,3251,5551,557.144.820
22 ago 202248,5850,2547,5848,6448,644.701.499
19 ago 202249,6250,0547,5049,6649,664.882.087
18 ago 202249,0051,0549,0049,6649,663.737.372
17 ago 202249,6450,7548,7049,7649,764.755.419
16 ago 202250,2051,4049,6450,6550,653.745.835
15 ago 202251,0052,1549,7650,3550,354.020.977
12 ago 202250,3052,5450,3052,0052,002.702.362
11 ago 202250,4052,5550,3552,0052,003.084.031
10 ago 202251,2052,4050,2050,9050,904.476.161
09 ago 202250,3053,7050,3052,5552,557.539.980
08 ago 202251,0052,6350,6751,8051,804.173.657
05 ago 202248,9852,5747,2552,1052,109.589.845
04 ago 202249,0050,8549,0050,4050,407.341.876
03 ago 202252,2552,2549,0950,2050,205.572.594
02 ago 202250,3551,2549,3050,0550,055.547.014
01 ago 202249,0052,3549,0050,0050,005.747.347
29 lug 202250,4051,5648,5851,4051,408.920.194
28 lug 202249,0050,9548,4048,8648,867.989.486
27 lug 202247,1248,9846,5848,5448,547.132.768
26 lug 202246,0449,6646,0447,7847,7810.339.443
25 lug 202243,5446,7843,3046,7246,728.598.164
22 lug 202243,7645,6243,6244,9444,946.557.209
21 lug 202244,6645,0443,1544,2044,209.025.107
20 lug 202245,0245,2244,2044,5644,564.238.354
19 lug 202245,8045,8644,5044,7244,725.628.594
18 lug 202243,5045,2243,0044,7644,766.170.724
15 lug 202241,3042,9040,9842,4842,483.299.922
14 lug 202244,0044,0041,8842,0442,045.998.462
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...