Mercados españoles abiertos en 29 mins

Tullow Oil plc (TLW.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
16,27+0,62 (+3,96%)
Al cierre: 4:35PM BST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 sept. 202015,6616,4815,6616,2716,276.328.831
25 sept. 2020------
24 sept. 202016,2616,2615,1115,6515,657.609.576
23 sept. 202016,7816,9516,0016,2616,269.247.307
22 sept. 202015,9417,9215,2416,7816,7815.953.433
21 sept. 202016,8016,8014,8815,3415,3416.551.339
18 sept. 202018,9219,3016,5216,9216,9216.196.918
17 sept. 202017,3218,5017,0618,4218,4216.721.813
16 sept. 202017,1917,7315,8117,5017,5021.741.436
15 sept. 202015,0016,3414,5215,5615,5614.780.671
14 sept. 202016,3016,8514,8815,2315,2315.760.172
11 sept. 202016,3716,8815,8516,0916,0913.908.704
10 sept. 202016,3817,9315,8616,6916,6922.014.265
09 sept. 202018,3918,9914,5016,0416,0450.000.816
08 sept. 202021,0021,0019,0919,4319,438.825.360
07 sept. 202019,6020,4819,6020,1220,127.643.601
04 sept. 202020,2320,9420,0820,4420,448.429.731
03 sept. 202019,5923,0019,4220,3020,3011.722.013
02 sept. 202022,0022,1519,7519,9019,9011.562.112
01 sept. 202020,2122,5420,1921,4821,4813.006.628
28 ago. 202021,4921,9920,2420,5220,5211.816.588
27 ago. 202021,8222,1421,2221,2221,225.341.617
26 ago. 202023,0023,1221,8122,0022,007.287.173
25 ago. 202023,8123,8122,7322,9122,915.471.488
24 ago. 202023,0023,9821,6123,1023,109.868.961
21 ago. 202023,5523,9821,6122,4722,4720.906.818
20 ago. 202025,0025,0023,0023,4323,4312.403.915
19 ago. 202024,8825,0024,0925,0025,006.077.224
18 ago. 202024,5325,6024,1524,4224,426.470.972
17 ago. 202025,4925,7524,5624,5624,564.773.930
14 ago. 202026,7026,7024,5725,2325,237.513.563
13 ago. 202026,4826,8725,3125,6125,619.080.271
12 ago. 202025,8826,8925,8426,4926,498.192.569
11 ago. 202026,7827,2226,2426,4426,449.387.571
10 ago. 202026,1027,0225,4326,1926,199.025.454
07 ago. 202027,5027,5025,4825,4825,489.389.382
06 ago. 202027,2127,8926,0026,9926,9912.401.780
05 ago. 202025,5027,9525,1427,6827,6815.073.060
04 ago. 202025,0025,5924,4325,2625,265.897.167
03 ago. 202025,9925,9924,2624,6524,656.667.004
31 jul. 202023,4025,8023,4025,1225,1213.214.245
30 jul. 202025,5027,4223,3824,1024,1025.187.208
29 jul. 202027,2027,8626,0026,4926,4916.470.225
28 jul. 202027,5428,1226,6627,9727,9711.274.233
27 jul. 202029,3229,5526,6027,7927,7916.511.496
24 jul. 202029,9030,5828,5529,0129,018.489.783
23 jul. 202030,3531,4029,7629,8829,885.917.988
22 jul. 202030,3931,7329,7530,2930,299.712.457
21 jul. 202029,6331,4729,5131,2831,2813.089.360
20 jul. 202030,5030,5029,0630,2330,239.787.937
17 jul. 202029,6130,9529,6130,6830,686.502.117
16 jul. 202032,0032,0029,8830,1230,1215.953.224
15 jul. 202030,5931,5629,8731,2331,2312.098.188
14 jul. 202030,4030,8928,0630,1930,1917.145.594
13 jul. 202030,2031,6929,8230,2930,296.972.391
10 jul. 202030,0030,9329,3829,9629,9615.589.868
09 jul. 202032,0032,1330,6431,2131,2110.141.143
08 jul. 202031,4733,0029,5532,1532,1512.557.495
07 jul. 202032,1432,7831,1031,7531,755.905.459
06 jul. 202031,7833,2030,6933,1233,1212.538.281
03 jul. 202031,9031,9029,7630,9930,9913.474.361
02 jul. 202030,6331,9730,2831,7831,7812.014.965
01 jul. 202031,5532,5630,5630,9930,9911.067.714
30 jun. 202032,0032,0030,2431,7031,7014.836.797
29 jun. 202031,4431,6830,2831,2131,2115.415.025
26 jun. 202032,1932,5031,0831,4031,4014.473.943
25 jun. 202030,5032,1029,5731,6131,6119.159.460
24 jun. 202033,3834,0431,3331,6531,6518.919.643
23 jun. 202033,2134,4733,2133,3833,3812.374.189
22 jun. 202033,0034,1932,3033,2133,2114.528.462
19 jun. 202033,9035,2933,0133,7533,7547.290.950
18 jun. 202033,0034,0032,3532,9032,9016.718.481
17 jun. 202034,3934,3932,5334,0034,0015.838.769
16 jun. 202033,9034,8632,7934,1234,1230.076.379
15 jun. 202031,7633,0330,5131,7631,7626.088.027
12 jun. 202030,6034,4027,1533,1033,1041.375.513
11 jun. 202035,5035,5031,2531,9431,9443.873.074
10 jun. 202037,2037,7435,0136,6236,6224.223.855
09 jun. 202040,0041,4933,1537,2037,2064.171.550
08 jun. 202033,0040,7231,0038,1738,17116.737.305
05 jun. 202026,0430,4226,0430,3930,3957.509.472
04 jun. 202026,0026,6125,3725,5125,5121.755.892
03 jun. 202025,2926,8124,9426,1526,1543.548.484
02 jun. 202024,0025,3923,8324,5824,5827.736.228
01 jun. 202024,0024,4922,5123,7323,7316.316.783
29 may. 202024,1624,5422,3322,3322,3335.294.827
28 may. 202024,8025,1423,6523,9723,9716.046.400
27 may. 202024,1224,9624,0324,4324,4320.888.305
26 may. 202024,7125,6124,0524,0524,0521.286.263
22 may. 202025,1025,1024,0724,1024,1013.349.937
21 may. 202025,4525,7024,6525,3425,3437.236.924
20 may. 202025,6025,8624,3025,3525,3520.733.913
19 may. 202025,9426,5024,6524,9024,9013.987.835
18 may. 202026,0026,2024,5325,3225,3223.498.736
15 may. 202026,4926,4924,0024,0024,0018.308.293
14 may. 202024,5025,4922,6825,0225,0233.270.871
13 may. 202025,5026,3224,3125,5425,5423.021.522
12 may. 202026,8928,0025,0825,6625,6614.320.952
11 may. 202026,8827,3725,6025,8025,8026.222.343
07 may. 202026,3826,4624,5526,1426,1421.659.231
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines