Mercados españoles abiertos en 7 hrs 57 min

Tullow Oil plc (TLW.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
37,00+0,70 (+1,93%)
Al cierre: 05:14PM BST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202435,7437,9035,7437,0037,005.163.199
30 abr 202436,9237,3635,7236,3036,304.686.025
29 abr 202436,0037,0835,7636,2636,263.035.102
26 abr 202435,7637,0635,2036,7036,705.041.283
25 abr 202434,5035,8034,5035,4435,442.606.959
24 abr 202434,1235,8834,1235,1035,103.097.979
23 abr 202436,4636,4634,2234,6034,603.976.517
22 abr 202437,0037,0035,1435,5235,523.432.779
19 abr 202436,0036,9635,0035,8835,882.239.390
18 abr 202436,5036,8835,5836,2236,222.967.743
17 abr 202437,0837,3036,0436,5236,523.198.350
16 abr 202436,6637,1835,0237,0037,006.014.620
15 abr 202438,8038,8235,1436,1436,149.238.773
12 abr 202436,0038,6635,9837,7837,7811.815.602
11 abr 202436,0036,1035,4035,9835,984.919.637
10 abr 202435,5036,0635,1035,8235,825.857.978
09 abr 202434,5835,3434,2035,0235,024.333.309
08 abr 202434,9034,9033,2034,1434,142.310.512
05 abr 202434,3034,5832,9734,0234,024.937.415
04 abr 202433,0234,1233,3334,0034,003.958.522
03 abr 202432,7033,4831,8233,4833,484.482.471
02 abr 202431,8632,9031,3032,9032,905.852.084
28 mar 202431,4031,9630,9231,1631,164.178.070
27 mar 202431,9831,9830,3331,5031,502.207.419
26 mar 202431,4831,9230,1631,9231,924.149.797
25 mar 202429,6431,5029,3631,5031,5014.135.163
22 mar 202428,0628,8227,3228,3628,363.745.011
21 mar 202429,6029,6028,1128,3828,383.108.976
20 mar 202428,8029,2228,0229,0229,023.206.047
19 mar 202429,5429,6528,5928,7628,762.766.830
18 mar 202428,5029,5227,3229,0629,067.354.916
15 mar 202427,3828,4226,7027,9627,9630.105.667
14 mar 202426,8227,9826,3227,2027,203.828.185
13 mar 202427,6827,7826,8027,1427,145.408.624
12 mar 202427,0028,0226,6226,6226,624.164.239
11 mar 202428,9628,9626,8627,1027,104.827.883
08 mar 202430,0230,0227,9528,2428,244.720.632
07 mar 202429,0029,9828,7029,3629,363.774.001
06 mar 202428,6029,6627,0229,0229,027.325.582
05 mar 202429,0029,0027,6028,2628,264.904.486
04 mar 202428,7429,5628,0628,3428,342.170.510
01 mar 202429,0029,2228,0228,7828,784.322.786
29 feb 202429,2029,2028,0428,1428,145.445.222
28 feb 202428,5030,1228,0029,1029,103.585.497
27 feb 202430,1430,1428,6628,9228,922.909.921
26 feb 202429,1029,8428,0229,7029,702.916.502
23 feb 202428,3029,4827,9028,7628,764.074.334
22 feb 202430,5030,5028,5028,5028,505.113.943
21 feb 202430,5030,5029,3630,0830,081.746.399
20 feb 202430,3030,6429,5029,5029,502.123.314
19 feb 202430,6431,3630,4030,6230,621.703.663
16 feb 202429,3030,9829,3030,8230,821.856.183
15 feb 202430,0031,5029,1830,0830,082.827.988
14 feb 202431,0031,2730,2430,4430,442.284.261
13 feb 202432,0032,0030,2630,5230,521.461.243
12 feb 202430,5031,9830,4631,1231,122.004.300
09 feb 202429,0231,2829,0230,6830,682.774.839
08 feb 202429,1030,3928,7430,0430,042.356.728
07 feb 202430,0030,4429,0029,0029,002.902.200
06 feb 202428,5030,8628,5030,3830,382.637.633
05 feb 202429,9430,9829,3229,8029,802.323.371
02 feb 202431,7032,0030,0030,5030,502.539.265
01 feb 202430,3831,7230,3030,5630,562.700.011
31 ene 202432,0632,4430,9631,0231,024.058.983
30 ene 202433,5433,5431,5632,5232,522.123.830
29 ene 202432,0233,4432,0032,2232,223.282.258
26 ene 202433,9633,9632,1232,4232,426.045.849
25 ene 202433,5035,8432,1434,5034,5013.374.405
24 ene 202429,2833,7429,2833,4433,446.367.784
23 ene 202430,0430,9029,9130,2030,203.754.605
22 ene 202430,4430,8029,5430,0030,003.310.404
19 ene 202432,0032,0030,3030,5030,503.570.580
18 ene 202432,0032,0030,9431,1831,183.722.985
17 ene 202432,6033,4630,8231,2431,244.886.490
16 ene 202432,4433,4832,0832,6032,602.847.763
15 ene 202432,3933,4431,9232,9032,903.631.129
12 ene 202432,1033,7632,1032,7032,704.911.779
11 ene 202431,5033,1730,6732,2032,2010.627.410
10 ene 202434,7034,7031,3231,4431,4410.435.161
09 ene 202436,1836,1833,1233,1233,125.376.678
08 ene 202436,0036,4634,3434,5834,584.427.503
05 ene 202438,0638,0635,8436,5036,505.786.474
04 ene 202436,8438,3836,4037,0037,004.557.137
03 ene 202437,7238,9036,5038,8038,804.333.781
02 ene 202438,2239,5037,7638,2838,285.881.802
29 dic 202337,6639,3037,6638,9238,922.829.906
28 dic 202338,3039,2837,4838,4438,442.581.239
27 dic 202337,3839,1035,7838,5438,542.668.007
22 dic 202337,4238,9637,2638,5038,502.439.426
21 dic 202335,0237,9834,9237,6437,644.086.383
20 dic 202335,0237,4234,5236,7036,704.471.173
19 dic 202334,3436,4634,0235,5835,581.676.509
18 dic 202334,0436,7834,0435,5435,546.061.521
15 dic 202334,6836,8832,5036,1636,1629.520.249
14 dic 202332,0034,7231,8634,4234,423.939.143
13 dic 202333,0034,7432,0032,7232,723.148.816
12 dic 202334,5035,1033,0233,1633,161.990.314
11 dic 202335,8035,8033,0234,0434,041.959.681
08 dic 202334,2035,1233,9834,4634,462.201.289
07 dic 202333,4235,2033,1834,0834,081.633.248
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...