TLW.L - Tullow Oil plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
12 feb. 202043,0450,2043,0044,6044,6022.601.564
11 feb. 202045,2046,5042,3943,0643,0624.189.328
10 feb. 202048,1148,8945,0045,0045,0022.677.459
07 feb. 202049,0150,2047,4947,8347,8314.288.050
06 feb. 202052,2052,8449,1849,3849,3814.045.146
05 feb. 202048,8952,0847,7951,1251,1225.817.612
04 feb. 202050,6451,6648,5148,8548,8525.127.243
03 feb. 202050,4251,3649,0049,0049,0021.019.607
31 ene. 202051,5253,0450,2650,8450,8416.921.318
30 ene. 202053,0053,6850,3050,3650,3622.082.182
29 ene. 202053,9854,7852,7053,0053,0020.182.978
28 ene. 202051,1053,1750,2453,0053,0018.619.446
27 ene. 202049,5751,2448,6950,5050,5018.488.262
24 ene. 202050,2251,9850,2251,9451,9415.815.515
23 ene. 202049,0052,4547,9950,0050,0023.515.916
22 ene. 202052,2053,1949,2449,6049,6022.506.866
21 ene. 202053,8053,8052,2652,9852,989.320.645
20 ene. 202054,0055,3853,3853,8453,848.694.783
17 ene. 202056,4056,4953,3053,3653,3613.686.376
16 ene. 202050,8856,6046,6355,4055,4048.135.940
15 ene. 202059,5062,8249,2149,8849,8864.649.490
14 ene. 202062,0062,5058,0259,1859,1821.973.150
13 ene. 202059,8062,6854,8262,3062,3023.554.448
10 ene. 202054,8259,7954,8059,0059,0017.413.142
09 ene. 202056,7857,9654,1054,8054,8012.436.664
08 ene. 202058,5058,7056,5057,7257,7210.391.389
07 ene. 202061,0661,0857,1657,3057,3014.751.956
06 ene. 202060,3661,2059,1159,4859,4816.132.392
03 ene. 202061,0063,5559,2660,0060,0025.657.984
02 ene. 202058,7462,0450,4959,6659,6639.793.987
31 dic. 201964,3864,7263,3464,0064,007.373.703
30 dic. 201965,1465,4663,8664,7064,7010.803.104
27 dic. 201963,6266,5863,6264,7864,7814.615.214
24 dic. 201963,4065,5262,5463,7063,706.419.277
23 dic. 201963,0065,4861,9263,7663,7611.575.120
20 dic. 201964,7665,0062,6062,8862,8814.986.548
19 dic. 201965,0066,1063,1964,1264,1214.065.340
18 dic. 201962,9868,4562,1765,3865,3826.792.184
17 dic. 201963,9463,9858,0763,6263,6235.876.706
16 dic. 201967,8070,8654,4060,9060,9081.886.471
13 dic. 201963,5670,5162,3467,8067,8075.961.638
12 dic. 201953,0062,1653,0060,6660,66146.464.403
11 dic. 201946,0052,6645,4052,6652,6664.574.826
10 dic. 201944,0046,9841,5545,6445,64107.667.796
09 dic. 201980,0083,9238,0539,9439,94160.916.473
06 dic. 2019137,40142,50136,25141,40141,408.613.036
05 dic. 2019133,55139,00133,44137,00137,0010.246.677
04 dic. 2019133,50138,50132,70137,85137,857.232.786
03 dic. 2019135,10135,45131,10133,00133,005.105.613
02 dic. 2019135,00138,75133,50135,70135,708.392.726
29 nov. 2019133,60136,10130,95130,95130,959.044.670
28 nov. 2019137,00137,83134,75135,85135,854.453.823
27 nov. 2019139,00139,00136,15136,90136,906.789.487
26 nov. 2019137,00138,73135,50137,60137,608.082.869
25 nov. 2019141,00143,70135,50136,25136,2511.430.375
22 nov. 2019140,95145,20138,74139,25139,2510.401.655
21 nov. 2019138,20142,65137,70142,65142,658.431.687
20 nov. 2019140,00142,49137,98141,80141,8011.577.497
19 nov. 2019144,00146,26140,10140,40140,4011.078.144
18 nov. 2019149,00152,30143,65143,65143,6511.015.118
15 nov. 2019147,85150,95139,55148,10148,1023.004.135
14 nov. 2019149,60155,83142,55147,25147,2520.860.355
13 nov. 2019180,00180,00144,80149,65149,6551.798.252
12 nov. 2019210,00210,11205,40205,90205,904.138.533
11 nov. 2019209,60209,70205,90207,90207,903.047.261
08 nov. 2019210,60211,94207,20208,50208,503.304.589
07 nov. 2019207,80213,60207,80212,50212,504.776.762
06 nov. 2019215,50215,50207,70207,70207,706.308.622
05 nov. 2019217,10221,03216,70217,40217,404.649.861
04 nov. 2019212,40217,00211,10217,00217,003.815.956
01 nov. 2019205,10210,50204,70209,60209,603.454.221
31 oct. 2019210,90210,90203,80205,90205,904.034.794
30 oct. 2019211,20212,10208,20209,60209,604.928.298
29 oct. 2019208,60212,20206,20211,50211,502.644.349
28 oct. 2019210,80213,50207,90210,20210,203.255.660
25 oct. 2019211,00213,00207,90210,40210,402.364.390
24 oct. 2019212,00216,20208,90211,30211,303.073.613
23 oct. 2019205,90213,20205,70210,90210,905.153.854
22 oct. 2019203,90208,30202,60207,40207,405.061.830
21 oct. 2019202,80207,20201,50205,10205,104.235.618
18 oct. 2019208,40209,20203,50203,90203,903.842.993
17 oct. 2019205,90211,90205,90207,20207,203.798.739
16 oct. 2019208,30209,60202,10207,80207,808.667.714
15 oct. 2019207,30212,00202,70208,80208,808.655.013
14 oct. 2019207,00209,31202,90206,60206,606.531.050
11 oct. 2019207,00209,50205,10208,60208,607.514.097
10 oct. 2019200,60203,70198,20202,50202,503.354.647
09 oct. 2019203,00203,00197,00201,70201,705.553.957
08 oct. 2019203,90204,80200,20200,20200,205.170.358
07 oct. 2019203,00206,60202,50204,80204,803.993.310
04 oct. 2019205,50207,20201,00205,00205,007.958.123
03 oct. 2019206,10206,40200,00203,70203,703.845.356
02 oct. 2019212,00212,85206,00206,10206,104.102.733
*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