TLW.L - Tullow Oil plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 lug 202032,1432,7831,2731,4931,492.784.493
06 lug 202031,7833,2030,6933,1233,1212.538.281
03 lug 202031,9031,9029,7630,9930,9913.474.361
02 lug 202030,6331,9730,2831,7831,7812.014.965
01 lug 202031,5532,5630,5630,9930,9911.067.714
30 giu 202032,0032,0030,2431,7031,7014.836.797
29 giu 202031,4431,6830,2831,2131,2115.415.025
26 giu 202032,1932,5031,0831,4031,4014.473.943
25 giu 202030,5032,1029,5731,6131,6119.159.460
24 giu 202033,3834,0431,3331,6531,6518.919.643
23 giu 202033,2134,4733,2133,3833,3812.374.189
22 giu 202033,0034,1932,3033,2133,2114.528.462
19 giu 202033,9035,2933,0133,7533,7547.290.950
18 giu 202033,0034,0032,3532,9032,9016.718.481
17 giu 202034,3934,3932,5334,0034,0015.838.769
16 giu 202033,9034,8632,7934,1234,1230.076.379
15 giu 202031,7633,0330,5131,7631,7626.088.027
12 giu 202030,6034,4027,1533,1033,1041.375.513
11 giu 202035,5035,5031,2531,9431,9443.873.074
10 giu 202037,2037,7435,0136,6236,6224.223.855
09 giu 202040,0041,4933,1537,2037,2064.171.550
08 giu 202033,0040,7231,0038,1738,17116.737.305
05 giu 202026,0430,4226,0430,3930,3957.509.472
04 giu 202026,0026,6125,3725,5125,5121.755.892
03 giu 202025,2926,8124,9426,1526,1543.548.484
02 giu 202024,0025,3923,8324,5824,5827.736.228
01 giu 202024,0024,4922,5123,7323,7316.316.783
29 mag 202024,1624,5422,3322,3322,3335.294.827
28 mag 202024,8025,1423,6523,9723,9716.046.400
27 mag 202024,1224,9624,0324,4324,4320.888.305
26 mag 202024,7125,6124,0524,0524,0521.286.263
22 mag 202025,1025,1024,0724,1024,1013.349.937
21 mag 202025,4525,7024,6525,3425,3437.236.924
20 mag 202025,6025,8624,3025,3525,3520.733.913
19 mag 202025,9426,5024,6524,9024,9013.987.835
18 mag 202026,0026,2024,5325,3225,3223.498.736
15 mag 202026,4926,4924,0024,0024,0018.308.293
14 mag 202024,5025,4922,6825,0225,0233.270.871
13 mag 202025,5026,3224,3125,5425,5423.021.522
12 mag 202026,8928,0025,0825,6625,6614.320.952
11 mag 202026,8827,3725,6025,8025,8026.222.343
07 mag 202026,3826,4624,5526,1426,1421.659.231
06 mag 202025,9427,7725,0225,3525,3530.174.208
05 mag 202026,9027,5825,5725,8825,8841.794.627
04 mag 202025,0025,8223,7624,8424,8427.359.181
01 mag 202025,9226,2324,1225,1825,1824.822.538
30 apr 202027,5029,5024,9225,9325,9376.004.223
29 apr 202025,2027,0024,0126,4626,4664.381.676
28 apr 202021,4124,4620,5023,3623,3643.608.562
27 apr 202022,8223,7020,4921,3821,3832.510.131
24 apr 202026,2026,9922,0022,5422,5462.317.230
23 apr 202032,0035,5024,0025,7625,76114.944.170
22 apr 202016,6420,3215,2620,2920,2953.597.356
21 apr 202016,6017,0115,1516,2816,2845.034.831
20 apr 202017,0018,5016,5017,6217,6229.845.927
17 apr 202019,8019,9017,6918,4018,4030.396.523
16 apr 202017,0018,9916,0917,3317,3337.416.302
15 apr 202020,1121,6516,1016,5716,5765.499.672
14 apr 202027,0027,6920,0022,0922,0955.199.415
09 apr 202026,0028,0024,2226,3226,3276.358.803
08 apr 202026,9927,6423,7024,2524,2564.501.418
07 apr 202025,0028,0525,0027,4427,4487.847.921
06 apr 202017,3029,8917,3024,1124,11151.502.883
03 apr 202012,9618,8112,5017,2817,28112.757.621
02 apr 202010,9512,7510,0311,6811,6841.363.114
01 apr 202010,5010,849,5010,3610,3620.971.031
31 mar 202012,2012,9810,2810,7310,7324.165.956
30 mar 202011,0412,9810,1010,6710,6716.551.170
27 mar 202012,5012,9811,1411,5011,5019.842.531
26 mar 202012,5012,7011,5512,3212,3224.119.556
25 mar 202012,1014,4211,4112,3312,3352.161.097
24 mar 202011,0012,6510,0811,1611,1645.214.427
23 mar 20209,4310,988,9810,0110,0132.132.381
20 mar 202010,0011,539,209,759,75121.042.587
19 mar 20207,758,817,658,688,6849.468.510
18 mar 20208,948,947,177,557,5553.439.001
17 mar 20208,009,887,539,089,0850.964.054
16 mar 202010,7410,747,579,159,1589.399.678
13 mar 202013,0213,7410,4810,9110,9182.334.173
12 mar 202014,5016,6212,2412,4512,4562.326.316
11 mar 202018,3018,4815,8118,1218,1253.832.981
10 mar 202016,5019,0316,0316,3516,3583.359.310
09 mar 202010,1019,0010,0016,0016,0079.253.510
06 mar 202026,6627,9523,3423,4523,4543.051.035
05 mar 202032,0932,4527,7127,7127,7132.331.599
04 mar 202033,0833,5531,2031,4131,4116.201.710
03 mar 202037,0037,0032,5832,5832,5834.148.169
02 mar 202033,7935,9731,6232,5032,5020.570.210
28 feb 202029,0033,7028,1133,7033,7036.477.205
27 feb 202035,0041,6031,2032,8932,8935.379.841
26 feb 202037,2837,4235,1535,5035,5023.569.559
25 feb 202036,3139,2036,1837,2337,2333.498.141
24 feb 202040,0040,5135,7936,0036,0031.730.707
21 feb 202042,4042,7140,1440,5740,5714.963.758
20 feb 202042,5043,7742,0842,4442,4413.846.537
19 feb 202042,9344,0041,1242,4042,4017.284.932
18 feb 202043,8144,9442,5042,5042,5015.846.646
17 feb 202043,1444,4141,3544,0244,0216.433.052
14 feb 202044,3146,1244,1145,2445,2413.393.498
13 feb 202044,8746,1543,5844,2644,2624.576.612
*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