|
 TULLOW OIL - [Ticker: TLW.L] |     | | Última Transacción | 186,100 | Hora de Cotización | 2017-11-01 - 21:12:00 | | Variación | +4,100 (+2,250%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 192,000 | Mínimo | 181,740 | | Volumen | 18.118.250 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 179,000 x 70.000 - 193,600 x 153.700 | Yield | | | Cierre Anterior | 182,000 | PER | 0,00% | | Apertura | 185,500 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para TLW.L desde 2000-01-01 hasta 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-23 | 86,50 | 0 | 86,50 | 86,50 | 86,50 | 00:00:00 | | 2004-04-26 | 86,50 | 0 | 86,50 | 86,50 | 86,50 | 00:00:00 | | 2004-04-27 | 86,50 | 0 | 86,50 | 86,50 | 86,50 | 00:00:00 | | 2004-04-28 | 86,50 | 0 | 86,50 | 86,50 | 86,50 | 00:00:00 | | 2004-04-29 | 86,50 | 0 | 86,50 | 86,50 | 86,50 | 00:00:00 | | 2004-04-30 | 86,50 | 0 | 86,50 | 86,50 | 86,50 | 00:00:00 | | 2004-05-03 | 86,50 | 0 | 86,50 | 86,50 | 86,50 | 00:00:00 | | 2004-05-04 | 97,00 | 5.241.100 | 100,00 | 95,00 | 100,00 | 00:00:00 | | 2004-05-05 | 102,50 | 3.212.200 | 102,50 | 96,75 | 96,75 | 00:00:00 | | 2004-05-06 | 104,00 | 1.192.400 | 104,50 | 102,50 | 102,50 | 00:00:00 | | 2004-05-07 | 101,50 | 415.100 | 103,75 | 101,50 | 103,00 | 00:00:00 | | 2004-05-10 | 97,50 | 1.113.300 | 103,00 | 96,00 | 102,00 | 00:00:00 | | 2004-05-11 | 98,00 | 648.500 | 98,50 | 97,00 | 97,00 | 00:00:00 | | 2004-05-12 | 99,75 | 2.578.900 | 100,50 | 99,00 | 99,00 | 00:00:00 | | 2004-05-13 | 100,00 | 869.700 | 100,50 | 99,25 | 100,50 | 00:00:00 | | 2004-05-14 | 101,50 | 1.341.400 | 102,00 | 100,00 | 100,25 | 00:00:00 | | 2004-05-17 | 102,50 | 1.995.400 | 103,00 | 100,25 | 101,00 | 00:00:00 | | 2004-05-18 | 100,25 | 898.500 | 103,00 | 99,75 | 102,00 | 00:00:00 | | 2004-05-19 | 100,00 | 547.500 | 101,00 | 99,25 | 101,00 | 00:00:00 | | 2004-05-20 | 99,25 | 192.800 | 100,00 | 99,25 | 100,00 | 00:00:00 | | 2004-05-21 | 100,00 | 299.800 | 100,75 | 99,25 | 99,25 | 00:00:00 | | 2004-05-24 | 100,50 | 814.900 | 101,50 | 100,00 | 100,50 | 00:00:00 | | 2004-05-25 | 100,00 | 1.409.600 | 101,00 | 99,25 | 100,75 | 00:00:00 | | 2004-05-26 | 102,00 | 1.480.900 | 102,25 | 100,00 | 100,00 | 00:00:00 | | 2004-05-27 | 101,50 | 1.148.900 | 103,00 | 101,00 | 102,50 | 00:00:00 | | 2004-05-28 | 102,75 | 456.900 | 103,00 | 101,50 | 102,00 | 00:00:00 | | 2004-05-31 | 102,75 | 0 | 102,75 | 102,75 | 102,75 | 00:00:00 | | 2004-06-01 | 107,00 | 2.425.100 | 110,00 | 103,00 | 103,25 | 00:00:00 | | 2004-06-02 | 109,00 | 2.707.500 | 111,00 | 106,50 | 107,50 | 00:00:00 | | 2004-06-03 | 108,75 | 1.154.200 | 109,50 | 108,00 | 109,00 | 00:00:00 | | 2004-06-04 | 107,00 | 1.782.700 | 108,25 | 106,75 | 108,25 | 00:00:00 | | 2004-06-07 | 106,75 | 3.772.200 | 107,50 | 105,75 | 106,50 | 00:00:00 | | 2004-06-08 | 107,50 | 1.497.100 | 108,75 | 105,75 | 105,75 | 00:00:00 | | 2004-06-09 | 109,25 | 3.201.700 | 110,75 | 108,50 | 109,75 | 00:00:00 | | 2004-06-10 | 108,75 | 699.400 | 110,00 | 108,50 | 110,00 | 00:00:00 | | 2004-06-11 | 109,00 | 891.300 | 109,00 | 108,50 | 108,75 | 00:00:00 | | 2004-06-14 | 107,00 | 143.900 | 108,75 | 107,00 | 108,50 | 00:00:00 | | 2004-06-15 | 107,00 | 416.700 | 108,00 | 106,25 | 108,00 | 00:00:00 | | 2004-06-16 | 106,75 | 1.688.700 | 107,25 | 106,00 | 106,25 | 00:00:00 | | 2004-06-17 | 107,50 | 1.751.100 | 107,75 | 106,75 | 106,75 | 00:00:00 | | 2004-06-18 | 110,25 | 2.276.300 | 110,25 | 107,75 | 107,75 | 00:00:00 | | 2004-06-21 | 109,50 | 728.600 | 110,50 | 109,00 | 110,50 | 00:00:00 | | 2004-06-22 | 108,75 | 763.200 | 109,25 | 108,75 | 109,25 | 00:00:00 | | 2004-06-23 | 111,50 | 3.882.600 | 114,00 | 109,00 | 109,00 | 00:00:00 | | 2004-06-24 | 117,50 | 4.497.900 | 118,50 | 113,00 | 113,00 | 00:00:00 | | 2004-06-25 | 118,75 | 2.992.400 | 119,25 | 116,00 | 118,00 | 00:00:00 | | 2004-06-28 | 117,00 | 1.486.400 | 119,00 | 116,50 | 118,75 | 00:00:00 | | 2004-06-29 | 117,00 | 1.140.600 | 117,75 | 116,00 | 117,50 | 00:00:00 | | 2004-06-30 | 123,00 | 3.129.900 | 123,00 | 117,50 | 118,00 | 00:00:00 | | 2004-07-01 | 126,25 | 4.181.900 | 128,00 | 123,75 | 123,75 | 00:00:00 | | 2004-07-02 | 123,50 | 1.221.300 | 126,25 | 123,25 | 126,00 | 00:00:00 | | 2004-07-05 | 124,25 | 1.509.100 | 124,50 | 122,75 | 124,25 | 00:00:00 | | 2004-07-06 | 124,00 | 971.200 | 124,25 | 123,50 | 124,00 | 00:00:00 | | 2004-07-07 | 123,25 | 627.400 | 124,00 | 122,75 | 124,00 | 00:00:00 | | 2004-07-08 | 120,75 | 1.731.900 | 122,00 | 120,25 | 122,00 | 00:00:00 | | 2004-07-09 | 120,25 | 1.072.400 | 121,00 | 119,75 | 121,00 | 00:00:00 | | 2004-07-12 | 120,00 | 313.400 | 120,50 | 119,50 | 120,25 | 00:00:00 | | 2004-07-13 | 120,25 | 1.135.300 | 120,50 | 119,75 | 120,00 | 00:00:00 | | 2004-07-14 | 119,00 | 713.000 | 120,50 | 119,00 | 120,50 | 00:00:00 | | 2004-07-15 | 119,75 | 212.200 | 120,00 | 119,50 | 119,50 | 00:00:00 | | 2004-07-16 | 119,25 | 482.500 | 120,00 | 119,25 | 119,75 | 00:00:00 | | 2004-07-19 | 119,75 | 1.093.400 | 120,50 | 119,25 | 119,25 | 00:00:00 | | 2004-07-20 | 118,25 | 898.300 | 119,75 | 118,00 | 119,75 | 00:00:00 | | 2004-07-21 | 117,75 | 760.400 | 120,00 | 117,75 | 120,00 | 00:00:00 | | 2004-07-22 | 115,00 | 1.108.900 | 117,75 | 114,00 | 117,25 | 00:00:00 | | 2004-07-23 | 116,00 | 2.264.100 | 116,25 | 114,00 | 115,50 | 00:00:00 | | 2004-07-26 | 115,25 | 2.814.700 | 117,00 | 114,50 | 117,00 | 00:00:00 | | 2004-07-27 | 115,00 | 2.050.700 | 115,50 | 114,75 | 115,25 | 00:00:00 | | 2004-07-28 | 115,50 | 4.474.400 | 117,00 | 114,75 | 115,00 | 00:00:00 | | 2004-07-29 | 119,00 | 2.102.800 | 119,25 | 116,50 | 116,50 | 00:00:00 | | 2004-07-30 | 118,00 | 1.675.200 | 118,75 | 117,50 | 118,50 | 00:00:00 | | 2004-08-02 | 118,75 | 1.172.400 | 120,00 | 117,00 | 117,00 | 00:00:00 | | 2004-08-03 | 119,25 | 1.265.500 | 120,00 | 118,25 | 119,25 | 00:00:00 | | 2004-08-04 | 119,25 | 779.700 | 120,25 | 119,25 | 119,50 | 00:00:00 | | 2004-08-05 | 117,00 | 855.000 | 119,25 | 116,75 | 119,25 | 00:00:00 | | 2004-08-06 | 115,75 | 1.771.100 | 118,00 | 115,50 | 117,50 | 00:00:00 | | 2004-08-09 | 116,50 | 348.400 | 118,25 | 116,00 | 116,50 | 00:00:00 | | 2004-08-10 | 116,50 | 2.766.100 | 118,50 | 115,00 | 116,75 | 00:00:00 | | 2004-08-11 | 118,25 | 1.281.000 | 120,50 | 116,50 | 117,75 | 00:00:00 | | 2004-08-12 | 120,25 | 1.427.000 | 121,75 | 119,00 | 121,00 | 00:00:00 | | 2004-08-13 | 122,25 | 2.791.200 | 123,75 | 121,50 | 122,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
