(Login BolsaPT & Canal Forex) |
|
 TULLOW OIL - [Ticker: TLW.L] |     | | Última Trade | 186,100 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:12:00 | Price-Target 1 Ano | 0,000 | | Variação | +4,100 (+2,250%) | Capitalização Bolsista | 0 | | Bid / Ask | 179,000 x 70.000 - 193,600 x 153.700 | EPS | 0,00 | | Abertura | 185,500 | PER | 0,00% | | Máximo | 192,000 | Pagamento Dividendo | | | Mínimo | 181,740 | Data Ex-Dividendo | | | Fecho Anterior | 182,000 | Yield | | | Volume | 18.118.250 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para TLW.L de 2000-01-01 a 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-05 | 00:00:00 | 230,40 | 231,93 | 215,10 | 222,10 | 8.401.700 | | 2015-11-06 | 00:00:00 | 222,90 | 226,70 | 213,80 | 218,20 | 5.771.500 | | 2015-11-09 | 00:00:00 | 238,90 | 259,99 | 226,70 | 228,10 | 13.998.400 | | 2015-11-10 | 00:00:00 | 230,50 | 231,40 | 211,20 | 213,60 | 12.693.000 | | 2015-11-11 | 00:00:00 | 214,00 | 217,70 | 195,00 | 197,60 | 13.819.800 | | 2015-11-12 | 00:00:00 | 197,00 | 199,60 | 186,50 | 190,10 | 8.691.900 | | 2015-11-13 | 00:00:00 | 188,60 | 198,80 | 180,30 | 184,30 | 11.312.300 | | 2015-11-16 | 00:00:00 | 190,00 | 201,30 | 188,50 | 190,20 | 9.354.100 | | 2015-11-17 | 00:00:00 | 202,00 | 204,25 | 185,80 | 196,10 | 9.594.200 | | 2015-11-18 | 00:00:00 | 193,30 | 205,00 | 190,10 | 202,30 | 6.953.200 | | 2015-11-19 | 00:00:00 | 205,00 | 208,73 | 199,50 | 203,30 | 6.896.300 | | 2015-11-20 | 00:00:00 | 202,10 | 203,70 | 195,90 | 197,30 | 5.648.800 | | 2015-11-23 | 00:00:00 | 196,00 | 203,50 | 190,00 | 196,90 | 5.732.800 | | 2015-11-24 | 00:00:00 | 195,50 | 204,42 | 190,00 | 203,30 | 9.096.200 | | 2015-11-25 | 00:00:00 | 205,60 | 218,20 | 199,10 | 200,70 | 8.635.400 | | 2015-11-26 | 00:00:00 | 200,80 | 206,90 | 199,50 | 204,50 | 3.919.100 | | 2015-11-27 | 00:00:00 | 202,30 | 206,90 | 197,40 | 198,40 | 4.873.400 | | 2015-11-30 | 00:00:00 | 196,70 | 199,00 | 187,10 | 196,40 | 52.873.300 | | 2015-12-01 | 00:00:00 | 198,90 | 212,10 | 198,50 | 206,60 | 9.130.900 | | 2015-12-02 | 00:00:00 | 205,60 | 208,00 | 198,80 | 201,60 | 6.624.800 | | 2015-12-03 | 00:00:00 | 200,00 | 205,60 | 197,50 | 199,10 | 7.260.600 | | 2015-12-04 | 00:00:00 | 198,60 | 208,50 | 186,90 | 188,30 | 10.491.400 | | 2015-12-07 | 00:00:00 | 188,90 | 188,90 | 172,21 | 172,40 | 10.959.700 | | 2015-12-08 | 00:00:00 | 175,10 | 175,50 | 165,50 | 171,30 | 10.355.600 | | 2015-12-09 | 00:00:00 | 172,60 | 182,00 | 163,26 | 177,20 | 7.756.000 | | 2015-12-10 | 00:00:00 | 175,10 | 180,40 | 171,30 | 177,10 | 5.957.000 | | 2015-12-11 | 00:00:00 | 175,70 | 178,00 | 159,60 | 159,60 | 9.646.900 | | 2015-12-14 | 00:00:00 | 160,40 | 164,40 | 150,59 | 152,10 | 8.357.600 | | 2015-12-15 | 00:00:00 | 157,00 | 164,70 | 156,30 | 159,90 | 8.372.800 | | 2015-12-16 | 00:00:00 | 160,50 | 164,49 | 155,70 | 159,90 | 8.555.100 | | 2015-12-17 | 00:00:00 | 162,50 | 162,70 | 155,00 | 155,80 | 8.810.500 | | 2015-12-18 | 00:00:00 | 154,80 | 159,60 | 151,80 | 155,10 | 9.830.800 | | 2015-12-21 | 00:00:00 | 152,60 | 161,60 | 152,60 | 155,90 | 5.507.100 | | 2015-12-22 | 00:00:00 | 159,60 | 161,90 | 155,50 | 161,10 | 5.078.100 | | 2015-12-23 | 00:00:00 | 162,40 | 179,40 | 161,80 | 177,40 | 9.693.800 | | 2015-12-24 | 00:00:00 | 179,80 | 182,20 | 176,10 | 178,80 | 2.127.300 | | 2015-12-25 | 00:00:00 | 178,80 | 178,80 | 178,80 | 178,80 | 0 | | 2015-12-28 | 00:00:00 | 178,80 | 178,80 | 178,80 | 178,80 | 0 | | 2015-12-29 | 00:00:00 | 178,00 | 178,40 | 172,00 | 173,00 | 6.038.500 | | 2015-12-30 | 00:00:00 | 172,70 | 172,90 | 163,20 | 163,50 | 4.152.100 | | 2015-12-31 | 00:00:00 | 164,20 | 166,18 | 163,00 | 165,70 | 1.046.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 > >> |
|
