U.S. markets closed
F S&P 500
5,322.50 +2.25 (+0.04%) F Dow Jones
40,022.00 +12.00 (+0.03%) F Nasdaq
18,664.75 +14.75 (+0.08%) E-mini Russell 2000 Index Futur
2,105.20 +0.30 (+0.01%) Petróleo
79.43 +0.20 (+0.25%) Oro
2,382.00 -3.50 (-0.15%)
Tullow Oil plc (TLW.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 05:07PM BST
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 0.00 | 0.00 | 0.00 | 37.86 | 37.86 | 80,000 |
| 15 may 2024 | 38.50 | 39.10 | 36.68 | 36.90 | 36.90 | 3,126,004 |
| 14 may 2024 | 36.60 | 39.18 | 36.60 | 38.16 | 38.16 | 6,465,973 |
| 13 may 2024 | 37.80 | 38.22 | 36.64 | 37.92 | 37.92 | 4,315,120 |
| 10 may 2024 | 36.48 | 37.72 | 35.88 | 37.32 | 37.32 | 3,972,922 |
| 09 may 2024 | 35.02 | 36.09 | 33.54 | 36.08 | 36.08 | 2,329,760 |
| 08 may 2024 | 35.00 | 35.58 | 34.44 | 35.10 | 35.10 | 1,792,352 |
| 07 may 2024 | 36.00 | 36.22 | 34.80 | 34.96 | 34.96 | 3,653,654 |
| 03 may 2024 | 36.00 | 37.50 | 35.76 | 35.82 | 35.82 | 6,482,435 |
| 02 may 2024 | 36.68 | 37.42 | 35.74 | 36.20 | 36.20 | 2,579,862 |
| 01 may 2024 | 35.74 | 37.90 | 35.74 | 37.00 | 37.00 | 5,163,195 |
| 30 abr 2024 | 36.92 | 37.36 | 35.72 | 36.30 | 36.30 | 4,686,025 |
| 29 abr 2024 | 36.00 | 37.08 | 35.76 | 36.26 | 36.26 | 3,035,102 |
| 26 abr 2024 | 35.76 | 37.06 | 35.20 | 36.70 | 36.70 | 5,041,283 |
| 25 abr 2024 | 34.50 | 35.80 | 34.50 | 35.44 | 35.44 | 2,606,959 |
| 24 abr 2024 | 34.12 | 35.88 | 34.12 | 35.10 | 35.10 | 3,097,979 |
| 23 abr 2024 | 36.46 | 36.46 | 34.22 | 34.60 | 34.60 | 3,976,517 |
| 22 abr 2024 | 37.00 | 37.00 | 35.14 | 35.52 | 35.52 | 3,432,779 |
| 19 abr 2024 | 36.00 | 36.96 | 35.00 | 35.88 | 35.88 | 2,239,390 |
| 18 abr 2024 | 36.50 | 36.88 | 35.58 | 36.22 | 36.22 | 2,967,743 |
| 17 abr 2024 | 37.08 | 37.30 | 36.04 | 36.52 | 36.52 | 3,198,350 |
| 16 abr 2024 | 36.66 | 37.18 | 35.02 | 37.00 | 37.00 | 6,014,620 |
| 15 abr 2024 | 38.80 | 38.82 | 35.14 | 36.14 | 36.14 | 9,238,773 |
| 12 abr 2024 | 36.00 | 38.66 | 35.98 | 37.78 | 37.78 | 11,815,602 |
| 11 abr 2024 | 36.00 | 36.10 | 35.40 | 35.98 | 35.98 | 4,919,637 |
| 10 abr 2024 | 35.50 | 36.06 | 35.10 | 35.82 | 35.82 | 5,857,978 |
| 09 abr 2024 | 34.58 | 35.34 | 34.20 | 35.02 | 35.02 | 4,333,309 |
| 08 abr 2024 | 34.90 | 34.90 | 33.20 | 34.14 | 34.14 | 2,310,512 |
| 05 abr 2024 | 34.30 | 34.58 | 32.97 | 34.02 | 34.02 | 4,937,415 |
| 04 abr 2024 | 33.02 | 34.12 | 33.33 | 34.00 | 34.00 | 3,958,522 |
| 03 abr 2024 | 32.70 | 33.48 | 31.82 | 33.48 | 33.48 | 4,482,471 |
| 02 abr 2024 | 31.86 | 32.90 | 31.30 | 32.90 | 32.90 | 5,852,084 |
| 28 mar 2024 | 31.40 | 31.96 | 30.92 | 31.16 | 31.16 | 4,178,070 |
| 27 mar 2024 | 31.98 | 31.98 | 30.33 | 31.50 | 31.50 | 2,207,419 |
| 26 mar 2024 | 31.48 | 31.92 | 30.16 | 31.92 | 31.92 | 4,149,797 |
| 25 mar 2024 | 29.64 | 31.50 | 29.36 | 31.50 | 31.50 | 14,135,163 |
| 22 mar 2024 | 28.06 | 28.82 | 27.32 | 28.36 | 28.36 | 3,745,011 |
| 21 mar 2024 | 29.60 | 29.60 | 28.11 | 28.38 | 28.38 | 3,108,976 |
| 20 mar 2024 | 28.80 | 29.22 | 28.02 | 29.02 | 29.02 | 3,206,047 |
| 19 mar 2024 | 29.54 | 29.65 | 28.59 | 28.76 | 28.76 | 2,766,830 |
| 18 mar 2024 | 28.50 | 29.52 | 27.32 | 29.06 | 29.06 | 7,354,916 |
| 15 mar 2024 | 27.38 | 28.42 | 26.70 | 27.96 | 27.96 | 30,105,667 |
| 14 mar 2024 | 26.82 | 27.98 | 26.32 | 27.20 | 27.20 | 3,828,185 |
| 13 mar 2024 | 27.68 | 27.78 | 26.80 | 27.14 | 27.14 | 5,408,624 |
| 12 mar 2024 | 27.00 | 28.02 | 26.62 | 26.62 | 26.62 | 4,164,239 |
| 11 mar 2024 | 28.96 | 28.96 | 26.86 | 27.10 | 27.10 | 4,827,883 |
| 08 mar 2024 | 30.02 | 30.02 | 27.95 | 28.24 | 28.24 | 4,720,632 |
| 07 mar 2024 | 29.00 | 29.98 | 28.70 | 29.36 | 29.36 | 3,774,001 |
| 06 mar 2024 | 28.60 | 29.66 | 27.02 | 29.02 | 29.02 | 7,325,582 |
| 05 mar 2024 | 29.00 | 29.00 | 27.60 | 28.26 | 28.26 | 4,904,486 |
| 04 mar 2024 | 28.74 | 29.56 | 28.06 | 28.34 | 28.34 | 2,170,510 |
| 01 mar 2024 | 29.00 | 29.22 | 28.02 | 28.78 | 28.78 | 4,322,786 |
| 29 feb 2024 | 29.20 | 29.20 | 28.04 | 28.14 | 28.14 | 5,445,222 |
| 28 feb 2024 | 28.50 | 30.12 | 28.00 | 29.10 | 29.10 | 3,585,497 |
| 27 feb 2024 | 30.14 | 30.14 | 28.66 | 28.92 | 28.92 | 2,909,921 |
| 26 feb 2024 | 29.10 | 29.84 | 28.02 | 29.70 | 29.70 | 2,916,502 |
| 23 feb 2024 | 28.30 | 29.48 | 27.90 | 28.76 | 28.76 | 4,074,334 |
| 22 feb 2024 | 30.50 | 30.50 | 28.50 | 28.50 | 28.50 | 5,113,943 |
| 21 feb 2024 | 30.50 | 30.50 | 29.36 | 30.08 | 30.08 | 1,746,399 |
| 20 feb 2024 | 30.30 | 30.64 | 29.50 | 29.50 | 29.50 | 2,123,314 |
| 19 feb 2024 | 30.64 | 31.36 | 30.40 | 30.62 | 30.62 | 1,703,663 |
| 16 feb 2024 | 29.30 | 30.98 | 29.30 | 30.82 | 30.82 | 1,856,183 |
| 15 feb 2024 | 30.00 | 31.50 | 29.18 | 30.08 | 30.08 | 2,827,988 |
| 14 feb 2024 | 31.00 | 31.27 | 30.24 | 30.44 | 30.44 | 2,284,261 |
| 13 feb 2024 | 32.00 | 32.00 | 30.26 | 30.52 | 30.52 | 1,461,243 |
| 12 feb 2024 | 30.50 | 31.98 | 30.46 | 31.12 | 31.12 | 2,004,300 |
| 09 feb 2024 | 29.02 | 31.28 | 29.02 | 30.68 | 30.68 | 2,774,839 |
| 08 feb 2024 | 29.10 | 30.39 | 28.74 | 30.04 | 30.04 | 2,356,728 |
| 07 feb 2024 | 30.00 | 30.44 | 29.00 | 29.00 | 29.00 | 2,902,200 |
| 06 feb 2024 | 28.50 | 30.86 | 28.50 | 30.38 | 30.38 | 2,637,633 |
| 05 feb 2024 | 29.94 | 30.98 | 29.32 | 29.80 | 29.80 | 2,323,371 |
| 02 feb 2024 | 31.70 | 32.00 | 30.00 | 30.50 | 30.50 | 2,539,265 |
| 01 feb 2024 | 30.38 | 31.72 | 30.30 | 30.56 | 30.56 | 2,700,011 |
| 31 ene 2024 | 32.06 | 32.44 | 30.96 | 31.02 | 31.02 | 4,058,983 |
| 30 ene 2024 | 33.54 | 33.54 | 31.56 | 32.52 | 32.52 | 2,123,830 |
| 29 ene 2024 | 32.02 | 33.44 | 32.00 | 32.22 | 32.22 | 3,282,258 |
| 26 ene 2024 | 33.96 | 33.96 | 32.12 | 32.42 | 32.42 | 6,045,849 |
| 25 ene 2024 | 33.50 | 35.84 | 32.14 | 34.50 | 34.50 | 13,374,405 |
| 24 ene 2024 | 29.28 | 33.74 | 29.28 | 33.44 | 33.44 | 6,367,784 |
| 23 ene 2024 | 30.04 | 30.90 | 29.91 | 30.20 | 30.20 | 3,754,605 |
| 22 ene 2024 | 30.44 | 30.80 | 29.54 | 30.00 | 30.00 | 3,310,404 |
| 19 ene 2024 | 32.00 | 32.00 | 30.30 | 30.50 | 30.50 | 3,570,580 |
| 18 ene 2024 | 32.00 | 32.00 | 30.94 | 31.18 | 31.18 | 3,722,985 |
| 17 ene 2024 | 32.60 | 33.46 | 30.82 | 31.24 | 31.24 | 4,886,490 |
| 16 ene 2024 | 32.44 | 33.48 | 32.08 | 32.60 | 32.60 | 2,847,763 |
| 15 ene 2024 | 32.39 | 33.44 | 31.92 | 32.90 | 32.90 | 3,631,129 |
| 12 ene 2024 | 32.10 | 33.76 | 32.10 | 32.70 | 32.70 | 4,911,779 |
| 11 ene 2024 | 31.50 | 33.17 | 30.67 | 32.20 | 32.20 | 10,627,410 |
| 10 ene 2024 | 34.70 | 34.70 | 31.32 | 31.44 | 31.44 | 10,435,161 |
| 09 ene 2024 | 36.18 | 36.18 | 33.12 | 33.12 | 33.12 | 5,376,678 |
| 08 ene 2024 | 36.00 | 36.46 | 34.34 | 34.58 | 34.58 | 4,427,503 |
| 05 ene 2024 | 38.06 | 38.06 | 35.84 | 36.50 | 36.50 | 5,786,474 |
| 04 ene 2024 | 36.84 | 38.38 | 36.40 | 37.00 | 37.00 | 4,557,137 |
| 03 ene 2024 | 37.72 | 38.90 | 36.50 | 38.80 | 38.80 | 4,333,781 |
| 02 ene 2024 | 38.22 | 39.50 | 37.76 | 38.28 | 38.28 | 5,881,802 |
| 29 dic 2023 | 37.66 | 39.30 | 37.66 | 38.92 | 38.92 | 2,829,906 |
| 28 dic 2023 | 38.30 | 39.28 | 37.48 | 38.44 | 38.44 | 2,581,239 |
| 27 dic 2023 | 37.38 | 39.10 | 35.78 | 38.54 | 38.54 | 2,668,007 |
| 22 dic 2023 | 37.42 | 38.96 | 37.26 | 38.50 | 38.50 | 2,439,426 |
| 21 dic 2023 | 35.02 | 37.98 | 34.92 | 37.64 | 37.64 | 4,086,383 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.