U.S. markets open in 5 hours 14 minutes
F S&P 500
5,550.50 +13.50 (+0.24%) F Dow Jones
39,531.00 +5.00 (+0.01%) F Nasdaq
20,064.25 +92.00 (+0.46%) E-mini Russell 2000 Index Futur
2,046.10 +1.20 (+0.06%) Petróleo
81.05 +0.22 (+0.27%) Oro
2,326.10 -4.70 (-0.20%)
TomCo Energy Plc (TOM.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 08:11AM BST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 0.0000 | 0.0297 | 0.0266 | 0.0297 | 0.0297 | 19,515,318 |
| 25 jun 2024 | 0.0330 | 0.0350 | 0.0280 | 0.0350 | 0.0350 | 14,612,016 |
| 24 jun 2024 | 0.0330 | 0.0340 | 0.0300 | 0.0330 | 0.0330 | 1,580,438 |
| 21 jun 2024 | 0.0330 | 0.0350 | 0.0280 | 0.0330 | 0.0330 | 72,544,290 |
| 20 jun 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0340 | 0.0340 | 26,475,826 |
| 19 jun 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 24,624,612 |
| 18 jun 2024 | 0.0350 | 0.0370 | 0.0300 | 0.0350 | 0.0350 | 32,812,225 |
| 17 jun 2024 | 0.0350 | 0.0370 | 0.0330 | 0.0350 | 0.0350 | 7,105,097 |
| 14 jun 2024 | 0.0350 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 5,498,412 |
| 13 jun 2024 | 0.0350 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 1,385,507 |
| 12 jun 2024 | 0.0350 | 0.0400 | 0.0320 | 0.0350 | 0.0350 | 31,168,224 |
| 11 jun 2024 | 0.0350 | 0.0370 | 0.0320 | 0.0350 | 0.0350 | 1,899,737 |
| 10 jun 2024 | 0.0350 | 0.0370 | 0.0320 | 0.0350 | 0.0350 | 8,155,134 |
| 07 jun 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 06 jun 2024 | 0.0350 | 0.0370 | 0.0320 | 0.0350 | 0.0350 | 1,496,193 |
| 05 jun 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 04 jun 2024 | 0.0350 | 0.0370 | 0.0360 | 0.0350 | 0.0350 | 2,863,489 |
| 03 jun 2024 | 0.0350 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 2,397,560 |
| 31 may 2024 | 0.0350 | 0.0360 | 0.0310 | 0.0350 | 0.0350 | 1,906,034 |
| 30 may 2024 | 0.0350 | 0.0360 | 0.0310 | 0.0350 | 0.0350 | 5,796,355 |
| 29 may 2024 | 0.0350 | 0.0380 | 0.0360 | 0.0350 | 0.0350 | 2,984,312 |
| 28 may 2024 | 0.0380 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 18,319,414 |
| 24 may 2024 | 0.0380 | 0.0390 | 0.0350 | 0.0380 | 0.0380 | 2,385,170 |
| 23 may 2024 | 0.0380 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 3,056,221 |
| 22 may 2024 | 0.0380 | 0.0390 | 0.0350 | 0.0380 | 0.0380 | 5,402,150 |
| 21 may 2024 | 0.0390 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 18,668,097 |
| 20 may 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 3,420,800 |
| 17 may 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 3,318,979 |
| 16 may 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 388,399 |
| 15 may 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 52,626,408 |
| 14 may 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 13 may 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 1,296,173 |
| 10 may 2024 | 0.0390 | 0.0370 | 0.0370 | 0.0390 | 0.0390 | 1,660,620 |
| 09 may 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 2,865,707 |
| 08 may 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 07 may 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 1,230,787 |
| 03 may 2024 | 0.0390 | 0.0370 | 0.0370 | 0.0390 | 0.0390 | 48,645 |
| 02 may 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 190,318 |
| 01 may 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 7,576,644 |
| 30 abr 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 248,831 |
| 29 abr 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 164,275 |
| 26 abr 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 1,900,063 |
| 25 abr 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 8,604,059 |
| 24 abr 2024 | 0.0390 | 0.0380 | 0.0360 | 0.0390 | 0.0390 | 18,761,997 |
| 23 abr 2024 | 0.0390 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 2,251,657 |
| 22 abr 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 14,633,676 |
| 19 abr 2024 | 0.0380 | 0.0400 | 0.0350 | 0.0390 | 0.0390 | 7,854,387 |
| 18 abr 2024 | 0.0380 | 0.0390 | 0.0350 | 0.0380 | 0.0380 | 21,729,466 |
| 17 abr 2024 | 0.0380 | 0.0400 | 0.0330 | 0.0380 | 0.0380 | 14,218,910 |
| 16 abr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 31,871,328 |
| 15 abr 2024 | 0.0330 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 144,223,033 |
| 12 abr 2024 | 0.0430 | 0.0450 | 0.0310 | 0.0330 | 0.0330 | 45,030,288 |
| 11 abr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 10 abr 2024 | 0.0430 | 0.0420 | 0.0370 | 0.0430 | 0.0430 | 16,872,625 |
| 09 abr 2024 | 0.0430 | 0.0400 | 0.0400 | 0.0430 | 0.0430 | 860,627 |
| 08 abr 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 2,759,924 |
| 05 abr 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0410 | 0.0410 | 3,036,080 |
| 04 abr 2024 | 0.0430 | 0.0430 | 0.0380 | 0.0430 | 0.0430 | 44,653,731 |
| 03 abr 2024 | 0.0430 | 0.0450 | 0.0380 | 0.0430 | 0.0430 | 9,179,715 |
| 02 abr 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 3,595,946 |
| 28 mar 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0430 | 0.0430 | 22,881,752 |
| 27 mar 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 5,141,522 |
| 26 mar 2024 | 0.0450 | 0.0470 | 0.0400 | 0.0450 | 0.0450 | 2,447,652 |
| 25 mar 2024 | 0.0430 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 2,735,152 |
| 22 mar 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 2,121,627 |
| 21 mar 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 74,667,839 |
| 20 mar 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 5,222,111 |
| 19 mar 2024 | 0.0530 | 0.0550 | 0.0400 | 0.0450 | 0.0450 | 31,071,875 |
| 18 mar 2024 | 0.0430 | 0.0600 | 0.0400 | 0.0550 | 0.0550 | 134,163,498 |
| 15 mar 2024 | 0.0430 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 1,460,282 |
| 14 mar 2024 | 0.0430 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 797,766 |
| 13 mar 2024 | 0.0440 | 0.0470 | 0.0410 | 0.0430 | 0.0430 | 24,176,052 |
| 12 mar 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0440 | 0.0440 | 1,542,994 |
| 11 mar 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 7,018,729 |
| 08 mar 2024 | 0.0480 | 0.0470 | 0.0450 | 0.0480 | 0.0480 | 4,996,806 |
| 07 mar 2024 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 13,190,576 |
| 06 mar 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 1,349,146 |
| 05 mar 2024 | 0.0530 | 0.0550 | 0.0460 | 0.0480 | 0.0480 | 27,668,971 |
| 04 mar 2024 | 0.0530 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 301,613 |
| 01 mar 2024 | 0.0530 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 12,760,707 |
| 29 feb 2024 | 0.0480 | 0.0550 | 0.0450 | 0.0530 | 0.0530 | 51,622,128 |
| 28 feb 2024 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 9,522,242 |
| 27 feb 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0480 | 0.0480 | 5,207,204 |
| 26 feb 2024 | 0.0500 | 0.0530 | 0.0480 | 0.0500 | 0.0500 | 765,412 |
| 23 feb 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 9,069,705 |
| 22 feb 2024 | 0.0480 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 14,627,762 |
| 21 feb 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0510 | 0.0510 | 118,910,888 |
| 20 feb 2024 | 0.0730 | 0.0900 | 0.0700 | 0.0850 | 0.0850 | 62,339,504 |
| 19 feb 2024 | 0.0900 | 0.0950 | 0.0700 | 0.0730 | 0.0730 | 43,095,206 |
| 16 feb 2024 | 0.0630 | 0.0930 | 0.0500 | 0.0900 | 0.0900 | 151,162,230 |
| 15 feb 2024 | 0.0630 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 1,296,163 |
| 14 feb 2024 | 0.0650 | 0.0630 | 0.0550 | 0.0630 | 0.0630 | 22,616,095 |
| 13 feb 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 740,668 |
| 12 feb 2024 | 0.0650 | 0.0700 | 0.0660 | 0.0650 | 0.0650 | 188,726 |
| 09 feb 2024 | 0.0650 | 0.0690 | 0.0620 | 0.0650 | 0.0650 | 4,927,725 |
| 08 feb 2024 | 0.0650 | 0.0690 | 0.0660 | 0.0650 | 0.0650 | 3,474,444 |
| 07 feb 2024 | 0.0680 | 0.0750 | 0.0610 | 0.0650 | 0.0650 | 3,621,056 |
| 06 feb 2024 | 0.0730 | 0.0750 | 0.0580 | 0.0680 | 0.0680 | 21,809,350 |
| 05 feb 2024 | 0.0750 | 0.0800 | 0.0660 | 0.0730 | 0.0730 | 17,114,619 |
| 02 feb 2024 | 0.0800 | 0.0900 | 0.0700 | 0.0750 | 0.0750 | 4,153,431 |
| *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.