|
 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 | | 2004-12-03 | 144,50 | 1.017.800 | 147,50 | 142,50 | 146,25 | 00:00:00 | | 2004-12-06 | 142,50 | 470.300 | 145,00 | 142,00 | 143,25 | 00:00:00 | | 2004-12-07 | 145,50 | 676.800 | 146,00 | 143,00 | 143,75 | 00:00:00 | | 2004-12-08 | 146,00 | 1.173.200 | 146,00 | 142,75 | 144,25 | 00:00:00 | | 2004-12-09 | 146,00 | 1.846.100 | 147,50 | 142,50 | 146,00 | 00:00:00 | | 2004-12-10 | 147,25 | 656.400 | 148,00 | 142,25 | 144,50 | 00:00:00 | | 2004-12-13 | 144,75 | 1.038.000 | 147,75 | 144,75 | 146,25 | 00:00:00 | | 2004-12-14 | 147,00 | 999.900 | 148,00 | 143,00 | 146,25 | 00:00:00 | | 2004-12-15 | 147,00 | 1.702.500 | 147,00 | 144,00 | 144,00 | 00:00:00 | | 2004-12-16 | 145,00 | 1.956.700 | 146,50 | 144,50 | 146,25 | 00:00:00 | | 2004-12-17 | 144,50 | 2.898.100 | 145,50 | 142,00 | 144,50 | 00:00:00 | | 2004-12-20 | 150,00 | 4.012.000 | 150,00 | 147,00 | 147,00 | 00:00:00 | | 2004-12-21 | 149,75 | 2.724.600 | 150,00 | 149,25 | 149,75 | 00:00:00 | | 2004-12-22 | 149,75 | 1.830.300 | 150,00 | 149,25 | 150,00 | 00:00:00 | | 2004-12-23 | 150,00 | 1.937.600 | 150,00 | 149,00 | 149,75 | 00:00:00 | | 2004-12-24 | 150,00 | 503.800 | 150,00 | 149,00 | 149,75 | 00:00:00 | | 2004-12-27 | 150,00 | 0 | 150,00 | 150,00 | 150,00 | 00:00:00 | | 2004-12-28 | 150,00 | 0 | 150,00 | 150,00 | 150,00 | 00:00:00 | | 2004-12-29 | 149,50 | 771.500 | 150,00 | 147,50 | 147,50 | 00:00:00 | | 2004-12-30 | 150,50 | 1.027.400 | 152,00 | 149,00 | 150,00 | 00:00:00 | | 2004-12-31 | 152,50 | 167.700 | 152,50 | 150,50 | 150,50 | 00:00:00 | | 2005-01-03 | 152,50 | 0 | 152,50 | 152,50 | 152,50 | 00:00:00 | | 2005-01-04 | 155,00 | 2.872.300 | 157,00 | 152,00 | 152,00 | 00:00:00 | | 2005-01-05 | 154,50 | 1.523.400 | 157,00 | 153,00 | 156,00 | 00:00:00 | | 2005-01-06 | 154,75 | 1.733.700 | 154,50 | 153,00 | 153,50 | 00:00:00 | | 2005-01-07 | 158,00 | 2.725.300 | 158,00 | 152,50 | 152,50 | 00:00:00 | | 2005-01-10 | 155,75 | 1.628.100 | 158,00 | 155,00 | 157,50 | 00:00:00 | | 2005-01-11 | 157,00 | 762.800 | 158,00 | 156,00 | 156,00 | 00:00:00 | | 2005-01-12 | 156,25 | 1.726.100 | 157,50 | 154,75 | 156,00 | 00:00:00 | | 2005-01-13 | 157,00 | 1.563.800 | 157,00 | 154,75 | 156,00 | 00:00:00 | | 2005-01-14 | 156,75 | 1.286.700 | 156,75 | 155,25 | 156,50 | 00:00:00 | | 2005-01-17 | 156,50 | 668.400 | 157,25 | 155,50 | 156,50 | 00:00:00 | | 2005-01-18 | 160,00 | 3.421.000 | 162,00 | 156,75 | 157,00 | 00:00:00 | | 2005-01-19 | 160,00 | 1.064.300 | 162,00 | 159,50 | 160,25 | 00:00:00 | | 2005-01-20 | 160,00 | 1.061.800 | 162,00 | 159,00 | 160,00 | 00:00:00 | | 2005-01-21 | 158,50 | 1.196.300 | 160,75 | 158,25 | 160,75 | 00:00:00 | | 2005-01-24 | 160,50 | 2.136.800 | 160,50 | 158,25 | 159,00 | 00:00:00 | | 2005-01-25 | 162,00 | 1.143.100 | 162,50 | 160,00 | 160,00 | 00:00:00 | | 2005-01-26 | 162,50 | 707.100 | 163,50 | 161,50 | 163,00 | 00:00:00 | | 2005-01-27 | 161,00 | 1.065.500 | 165,00 | 161,00 | 163,50 | 00:00:00 | | 2005-01-28 | 158,00 | 1.584.500 | 162,00 | 156,50 | 162,00 | 00:00:00 | | 2005-01-31 | 156,75 | 1.530.200 | 158,50 | 155,75 | 158,00 | 00:00:00 | | 2005-02-01 | 163,75 | 4.372.900 | 165,00 | 156,25 | 157,25 | 00:00:00 | | 2005-02-02 | 164,75 | 1.719.800 | 166,75 | 160,25 | 163,50 | 00:00:00 | | 2005-02-03 | 167,00 | 3.529.900 | 168,25 | 165,00 | 165,00 | 00:00:00 | | 2005-02-04 | 167,25 | 1.212.400 | 170,00 | 165,75 | 167,00 | 00:00:00 | | 2005-02-07 | 170,50 | 3.097.700 | 170,75 | 168,00 | 168,00 | 00:00:00 | | 2005-02-08 | 168,75 | 2.052.300 | 171,50 | 168,25 | 170,75 | 00:00:00 | | 2005-02-09 | 169,25 | 4.081.400 | 172,00 | 168,75 | 169,00 | 00:00:00 | | 2005-02-10 | 166,50 | 4.055.100 | 169,25 | 162,75 | 169,00 | 00:00:00 | | 2005-02-11 | 169,00 | 2.323.000 | 169,00 | 164,00 | 166,00 | 00:00:00 | | 2005-02-14 | 170,00 | 2.152.300 | 173,25 | 169,00 | 169,50 | 00:00:00 | | 2005-02-15 | 170,25 | 1.858.000 | 173,00 | 169,50 | 169,50 | 00:00:00 | | 2005-02-16 | 166,75 | 1.883.700 | 173,00 | 166,75 | 170,75 | 00:00:00 | | 2005-02-17 | 168,75 | 2.606.100 | 170,00 | 167,50 | 167,50 | 00:00:00 | | 2005-02-18 | 172,50 | 2.022.200 | 172,50 | 167,00 | 167,75 | 00:00:00 | | 2005-02-21 | 170,00 | 834.900 | 171,75 | 170,00 | 171,75 | 00:00:00 | | 2005-02-22 | 165,75 | 3.075.100 | 170,75 | 165,50 | 170,75 | 00:00:00 | | 2005-02-23 | 167,75 | 2.198.400 | 168,75 | 163,50 | 165,00 | 00:00:00 | | 2005-02-24 | 166,50 | 915.300 | 169,00 | 165,50 | 168,75 | 00:00:00 | | 2005-02-25 | 174,50 | 5.230.500 | 176,00 | 167,25 | 167,75 | 00:00:00 | | 2005-02-28 | 178,00 | 1.878.600 | 179,50 | 173,00 | 174,00 | 00:00:00 | | 2005-03-01 | 176,25 | 1.834.200 | 179,00 | 176,00 | 179,00 | 00:00:00 | | 2005-03-02 | 175,00 | 2.393.100 | 176,00 | 174,75 | 176,00 | 00:00:00 | | 2005-03-03 | 177,00 | 1.804.300 | 178,50 | 175,50 | 176,50 | 00:00:00 | | 2005-03-04 | 179,50 | 1.832.000 | 181,50 | 178,50 | 178,75 | 00:00:00 | | 2005-03-07 | 179,00 | 1.589.000 | 180,00 | 178,00 | 180,00 | 00:00:00 | | 2005-03-08 | 178,00 | 1.003.800 | 180,00 | 177,75 | 180,00 | 00:00:00 | | 2005-03-09 | 177,75 | 1.812.000 | 179,50 | 177,50 | 179,00 | 00:00:00 | | 2005-03-10 | 177,00 | 2.166.200 | 178,50 | 176,00 | 177,00 | 00:00:00 | | 2005-03-11 | 176,00 | 602.200 | 178,00 | 175,25 | 177,00 | 00:00:00 | | 2005-03-14 | 176,25 | 322.300 | 176,50 | 175,00 | 176,50 | 00:00:00 | | 2005-03-15 | 178,75 | 882.600 | 180,00 | 175,25 | 176,00 | 00:00:00 | | 2005-03-16 | 179,25 | 1.013.200 | 179,25 | 177,00 | 177,25 | 00:00:00 | | 2005-03-17 | 182,75 | 2.591.300 | 183,50 | 177,50 | 179,50 | 00:00:00 | | 2005-03-18 | 179,25 | 1.425.100 | 183,75 | 178,00 | 182,25 | 00:00:00 | | 2005-03-21 | 181,00 | 877.500 | 182,75 | 180,00 | 180,00 | 00:00:00 | | 2005-03-22 | 181,75 | 1.205.800 | 183,00 | 181,50 | 182,00 | 00:00:00 | | 2005-03-23 | 175,00 | 2.562.100 | 182,00 | 174,75 | 181,00 | 00:00:00 | | 2005-03-24 | 175,50 | 496.800 | 176,75 | 174,50 | 175,50 | 00:00:00 | | 2005-03-25 | 175,50 | 0 | 175,50 | 175,50 | 175,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
