Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1083 +0,0006 (+0,06%) Petróleo Brent
71,92 -0,05 (-0,07%) Oro
2.609,30 +28,70 (+1,11%) Bitcoin EUR
54.144,31 +1.590,13 (+3,03%)
Talis Biomedical Corporation (TLIS)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:14PM EDT. Mercado abierto.
Intervalo de fechas:
13 sept 2023 - 13 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 100 |
| 12 sept 2024 | 1,6200 | 1,6200 | 1,5600 | 1,5600 | 1,5600 | 13.500 |
| 11 sept 2024 | 1,7500 | 1,7500 | 1,6300 | 1,7000 | 1,7000 | 21.800 |
| 10 sept 2024 | 1,8400 | 1,9400 | 1,8400 | 1,9000 | 1,9000 | 14.600 |
| 09 sept 2024 | 1,7000 | 1,7000 | 1,6650 | 1,7000 | 1,7000 | 8300 |
| 06 sept 2024 | 1,4600 | 1,8400 | 1,4500 | 1,5500 | 1,5500 | 113.000 |
| 05 sept 2024 | 1,3700 | 1,7200 | 1,3700 | 1,4600 | 1,4600 | 136.900 |
| 04 sept 2024 | 2,6500 | 2,6500 | 1,3700 | 1,3700 | 1,3700 | 172.700 |
| 03 sept 2024 | 4,0000 | 4,0100 | 3,6600 | 3,7400 | 3,7400 | 36.200 |
| 30 ago 2024 | 4,2100 | 4,4840 | 4,0000 | 4,3800 | 4,3800 | 51.000 |
| 29 ago 2024 | 4,1800 | 4,4900 | 4,1000 | 4,1600 | 4,1600 | 27.600 |
| 28 ago 2024 | 3,8700 | 4,0950 | 3,8700 | 4,0950 | 4,0950 | 4200 |
| 27 ago 2024 | 3,9300 | 3,9700 | 3,7610 | 3,8850 | 3,8850 | 17.600 |
| 26 ago 2024 | 3,7100 | 4,1900 | 3,4200 | 4,0400 | 4,0400 | 65.700 |
| 23 ago 2024 | 4,2700 | 4,6430 | 4,2700 | 4,5190 | 4,5190 | 24.700 |
| 22 ago 2024 | 4,1600 | 4,8900 | 4,1600 | 4,2850 | 4,2850 | 22.800 |
| 21 ago 2024 | 4,2770 | 4,4300 | 4,2400 | 4,4300 | 4,4300 | 15.300 |
| 20 ago 2024 | 4,0440 | 4,5000 | 4,0440 | 4,2500 | 4,2500 | 73.700 |
| 19 ago 2024 | 4,4550 | 4,4700 | 4,3800 | 4,4100 | 4,4100 | 11.600 |
| 16 ago 2024 | 4,0700 | 4,3800 | 3,9410 | 4,3600 | 4,3600 | 34.800 |
| 15 ago 2024 | 4,0300 | 4,2000 | 4,0300 | 4,1400 | 4,1400 | 11.700 |
| 14 ago 2024 | 3,9900 | 4,2150 | 3,8950 | 4,0100 | 4,0100 | 62.000 |
| 13 ago 2024 | 4,1650 | 4,1650 | 4,0700 | 4,1000 | 4,1000 | 20.500 |
| 12 ago 2024 | 3,7800 | 4,1200 | 3,7800 | 3,9600 | 3,9600 | 42.400 |
| 09 ago 2024 | 3,9700 | 4,2350 | 3,7500 | 3,7600 | 3,7600 | 17.800 |
| 08 ago 2024 | 4,4000 | 4,5500 | 3,9300 | 4,2100 | 4,2100 | 80.600 |
| 07 ago 2024 | 4,5200 | 5,0000 | 4,1600 | 4,5500 | 4,5500 | 318.200 |
| 06 ago 2024 | 9,1500 | 9,3500 | 8,7080 | 8,9800 | 8,9800 | 107.600 |
| 05 ago 2024 | 8,7100 | 9,0000 | 8,6000 | 8,8700 | 8,8700 | 11.100 |
| 02 ago 2024 | 9,0000 | 9,0000 | 8,4050 | 8,9000 | 8,9000 | 2400 |
| 01 ago 2024 | 8,8760 | 9,0000 | 8,7600 | 8,8000 | 8,8000 | 11.200 |
| 31 jul 2024 | 8,6750 | 8,6750 | 8,6750 | 8,6750 | 8,6750 | 400 |
| 30 jul 2024 | 8,4600 | 8,5900 | 8,4000 | 8,4750 | 8,4750 | 12.500 |
| 29 jul 2024 | 8,5300 | 8,6300 | 8,4000 | 8,4800 | 8,4800 | 1500 |
| 26 jul 2024 | 8,7000 | 8,7000 | 8,3300 | 8,3300 | 8,3300 | 5600 |
| 25 jul 2024 | 8,5200 | 8,6600 | 8,5200 | 8,6600 | 8,6600 | 2100 |
| 24 jul 2024 | 8,3900 | 8,6200 | 8,3000 | 8,6200 | 8,6200 | 2900 |
| 23 jul 2024 | 8,6500 | 8,7400 | 8,5410 | 8,6400 | 8,6400 | 3300 |
| 22 jul 2024 | 8,6600 | 8,6600 | 8,6600 | 8,6600 | 8,6600 | 500 |
| 19 jul 2024 | 8,7400 | 8,7400 | 8,7400 | 8,7400 | 8,7400 | 1400 |
| 18 jul 2024 | 8,7450 | 8,7450 | 8,7450 | 8,7450 | 8,7450 | 1500 |
| 17 jul 2024 | 8,6000 | 8,8300 | 8,5400 | 8,5400 | 8,5400 | 1400 |
| 16 jul 2024 | 8,5100 | 8,8300 | 8,5000 | 8,6800 | 8,6800 | 16.800 |
| 15 jul 2024 | 8,4400 | 8,4400 | 8,4400 | 8,4400 | 8,4400 | 300 |
| 12 jul 2024 | 8,4100 | 8,7450 | 8,3860 | 8,5000 | 8,5000 | 9800 |
| 11 jul 2024 | 8,5250 | 8,5250 | 8,3200 | 8,3200 | 8,3200 | 6500 |
| 10 jul 2024 | 8,5000 | 8,6630 | 8,4500 | 8,5100 | 8,5100 | 9700 |
| 09 jul 2024 | 8,7000 | 8,7000 | 8,7000 | 8,7000 | 8,7000 | 1300 |
| 08 jul 2024 | 8,5510 | 8,8600 | 8,5510 | 8,6150 | 8,6150 | 7600 |
| 05 jul 2024 | 8,6100 | 8,8800 | 8,6000 | 8,6750 | 8,6750 | 4500 |
| 03 jul 2024 | 8,6700 | 8,8600 | 8,4360 | 8,6000 | 8,6000 | 8600 |
| 02 jul 2024 | 8,9900 | 8,9900 | 8,3500 | 8,5000 | 8,5000 | 10.100 |
| 01 jul 2024 | 8,3500 | 8,8800 | 8,3080 | 8,4300 | 8,4300 | 8200 |
| 28 jun 2024 | 8,4000 | 8,9000 | 8,3100 | 8,6620 | 8,6620 | 9300 |
| 27 jun 2024 | 8,2500 | 8,8900 | 8,2500 | 8,6150 | 8,6150 | 7400 |
| 26 jun 2024 | 8,5100 | 8,5100 | 8,2600 | 8,5000 | 8,5000 | 7300 |
| 25 jun 2024 | 8,5000 | 8,9380 | 8,5000 | 8,8000 | 8,8000 | 1700 |
| 24 jun 2024 | 8,8020 | 8,8020 | 8,5300 | 8,5400 | 8,5400 | 1200 |
| 21 jun 2024 | 8,5100 | 8,8600 | 8,3200 | 8,8600 | 8,8600 | 14.300 |
| 20 jun 2024 | 8,2500 | 8,9000 | 8,2500 | 8,7000 | 8,7000 | 16.100 |
| 18 jun 2024 | 8,5000 | 8,5000 | 8,2900 | 8,2900 | 8,2900 | 2500 |
| 17 jun 2024 | 8,8700 | 9,0180 | 8,5500 | 8,6000 | 8,6000 | 16.200 |
| 14 jun 2024 | 8,9100 | 8,9100 | 8,9100 | 8,9100 | 8,9100 | 800 |
| 13 jun 2024 | 9,1050 | 9,1050 | 8,9950 | 8,9950 | 8,9950 | 500 |
| 12 jun 2024 | 9,0600 | 9,1500 | 8,8900 | 9,1500 | 9,1500 | 4200 |
| 11 jun 2024 | 9,2500 | 9,2500 | 8,8800 | 9,0000 | 9,0000 | 13.100 |
| 10 jun 2024 | 9,1750 | 9,1750 | 9,1750 | 9,1750 | 9,1750 | 400 |
| 07 jun 2024 | 9,1000 | 9,1500 | 9,0000 | 9,1500 | 9,1500 | 2400 |
| 06 jun 2024 | 9,0000 | 9,2500 | 8,8800 | 9,0270 | 9,0270 | 4900 |
| 05 jun 2024 | 8,9700 | 9,5300 | 8,9700 | 9,1500 | 9,1500 | 13.700 |
| 04 jun 2024 | 9,2850 | 9,2850 | 9,2850 | 9,2850 | 9,2850 | 900 |
| 03 jun 2024 | 9,2000 | 9,2500 | 9,0650 | 9,2500 | 9,2500 | 3600 |
| 31 may 2024 | 9,1800 | 9,2100 | 9,1800 | 9,2000 | 9,2000 | 1400 |
| 30 may 2024 | 9,0000 | 9,2000 | 8,9100 | 9,2000 | 9,2000 | 10.600 |
| 29 may 2024 | 8,9100 | 9,2400 | 8,9100 | 9,1000 | 9,1000 | 3600 |
| 28 may 2024 | 9,1560 | 9,2300 | 8,9000 | 8,9000 | 8,9000 | 4100 |
| 24 may 2024 | 9,0200 | 9,1000 | 9,0000 | 9,0000 | 9,0000 | 9200 |
| 23 may 2024 | 9,2700 | 9,2700 | 8,9500 | 9,1400 | 9,1400 | 6300 |
| 22 may 2024 | 8,8500 | 9,2000 | 8,8500 | 9,1900 | 9,1900 | 4800 |
| 21 may 2024 | 8,6800 | 8,8500 | 8,6800 | 8,8500 | 8,8500 | 1500 |
| 20 may 2024 | 8,8000 | 9,2200 | 8,7000 | 8,7000 | 8,7000 | 22.100 |
| 17 may 2024 | 9,0300 | 9,0300 | 8,8000 | 8,9800 | 8,9800 | 2200 |
| 16 may 2024 | 9,1000 | 9,3000 | 9,0600 | 9,1600 | 9,1600 | 5100 |
| 15 may 2024 | 8,9000 | 9,0800 | 8,6960 | 8,9500 | 8,9500 | 8400 |
| 14 may 2024 | 8,9200 | 9,1000 | 8,6660 | 8,7200 | 8,7200 | 9900 |
| 13 may 2024 | 9,2550 | 9,5100 | 8,8400 | 8,8400 | 8,8400 | 8300 |
| 10 may 2024 | 9,1200 | 9,3700 | 9,0000 | 9,3000 | 9,3000 | 5600 |
| 09 may 2024 | 9,0000 | 9,4300 | 9,0000 | 9,2600 | 9,2600 | 11.900 |
| 08 may 2024 | 9,3200 | 9,5900 | 9,0500 | 9,2100 | 9,2100 | 4100 |
| 07 may 2024 | 9,5000 | 9,6000 | 8,6500 | 9,3000 | 9,3000 | 14.200 |
| 06 may 2024 | 9,3500 | 9,5000 | 8,6770 | 9,1600 | 9,1600 | 10.800 |
| 03 may 2024 | 9,2500 | 9,2500 | 8,6170 | 9,1500 | 9,1500 | 1400 |
| 02 may 2024 | 9,1600 | 9,1600 | 8,9900 | 9,1000 | 9,1000 | 1700 |
| 01 may 2024 | 9,1000 | 9,1000 | 8,6100 | 8,9950 | 8,9950 | 4700 |
| 30 abr 2024 | 9,2650 | 9,2650 | 8,6200 | 8,6200 | 8,6200 | 21.600 |
| 29 abr 2024 | 8,9650 | 9,3000 | 8,6200 | 9,0700 | 9,0700 | 12.600 |
| 26 abr 2024 | 8,8800 | 9,1400 | 8,8800 | 9,1400 | 9,1400 | 4400 |
| 25 abr 2024 | 8,7810 | 9,0300 | 8,6000 | 9,0000 | 9,0000 | 3700 |
| 24 abr 2024 | 9,0700 | 9,2000 | 8,7710 | 9,2000 | 9,2000 | 3400 |
| 23 abr 2024 | 9,1400 | 9,2000 | 8,9550 | 9,0100 | 9,0100 | 8700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.