Mercados españoles cerrados

Tilray Brands, Inc. (TLRY.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
2,3800-0,0100 (-0,42%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20242,37002,42002,33002,38002,38001.444.884
18 abr 20242,39002,46002,33002,39002,39002.297.300
17 abr 20242,55002,58002,35002,37002,37002.424.600
16 abr 20242,46002,60002,42002,55002,55001.959.600
15 abr 20242,54002,57002,43002,47002,47001.782.600
12 abr 20242,58002,70002,46002,51002,51002.415.200
11 abr 20242,74002,75002,56002,61002,61002.748.100
10 abr 20242,64002,97002,64002,76002,76002.783.200
09 abr 20242,92003,05002,73002,79002,79005.229.500
08 abr 20243,50003,76003,46003,50003,50002.569.400
05 abr 20243,51003,72003,39003,52003,52002.755.200
04 abr 20244,00004,00003,57003,62003,62007.523.400
03 abr 20243,25003,85003,20003,84003,84005.443.200
02 abr 20243,29003,48003,21003,29003,29002.928.200
01 abr 20243,31003,36003,16003,30003,30002.221.500
28 mar 20243,37003,56003,25003,33003,33003.947.900
27 mar 20243,17003,42503,06003,37003,37004.150.800
26 mar 20242,81003,33002,81003,13003,13005.933.800
25 mar 20243,17003,22002,88002,92002,92004.065.400
22 mar 20242,67003,22002,65003,15003,15006.981.900
21 mar 20242,65002,72502,58002,63002,63001.805.000
20 mar 20242,67002,73002,56002,67002,67002.958.700
19 mar 20242,55002,65502,46002,61002,61001.775.700
18 mar 20242,42002,75002,36002,60002,60003.934.800
15 mar 20242,20002,35002,18002,35002,35001.898.800
14 mar 20242,28002,28002,17002,18002,1800892.100
13 mar 20242,25002,30002,24002,26002,2600653.300
12 mar 20242,28002,30002,24002,25002,2500448.700
11 mar 20242,27002,34002,25002,25002,2500435.200
08 mar 20242,24002,37002,24002,30002,30001.393.700
07 mar 20242,23002,24002,16002,20002,2000967.200
06 mar 20242,25002,28502,20002,22002,2200781.600
05 mar 20242,27002,29002,21002,24002,24001.148.300
04 mar 20242,35002,35002,27002,29002,29001.071.000
01 mar 20242,39002,39002,33002,36002,3600549.900
29 feb 20242,39002,41002,33502,35002,3500700.000
28 feb 20242,42002,45002,37502,38002,3800477.800
27 feb 20242,36002,49002,35002,47002,47001.099.900
26 feb 20242,36002,41002,32002,35002,3500706.600
23 feb 20242,41002,42002,31002,39002,3900943.400
22 feb 20242,44002,44002,36502,41002,4100591.400
21 feb 20242,44002,44002,36502,43002,4300979.900
20 feb 20242,55002,58002,44002,46002,4600803.100
16 feb 20242,48002,58002,45002,55002,55001.289.800
15 feb 20242,48002,54002,47002,49002,4900744.600
14 feb 20242,44002,50502,37002,47002,4700869.800
13 feb 20242,52002,52002,40002,42002,42001.227.000
12 feb 20242,53002,57002,48002,55002,5500951.600
09 feb 20242,54002,61002,52002,53002,5300641.600
08 feb 20242,57002,58002,52002,53002,5300690.600
07 feb 20242,63002,63002,52002,56002,5600912.200
06 feb 20242,46002,65002,45002,64002,64001.964.900
05 feb 20242,52002,55002,45002,48002,4800892.800
02 feb 20242,61002,66002,49002,55002,55001.617.000
01 feb 20242,46002,68002,46002,64002,64001.849.800
31 ene 20242,54002,55002,45002,45002,45001.145.100
30 ene 20242,60002,62002,54502,56002,5600873.700
29 ene 20242,58002,65002,51002,64002,64001.147.100
26 ene 20242,65002,67002,57002,59002,59001.066.500
25 ene 20242,67002,72002,63502,67002,6700918.800
24 ene 20242,77002,77002,65002,69002,6900909.900
23 ene 20242,75002,82002,70002,74002,74001.027.800
22 ene 20242,65002,78002,65002,73002,73001.079.200
19 ene 20242,62002,69002,55002,69002,69001.013.700
18 ene 20242,80002,84002,61002,64002,64001.569.900
17 ene 20242,75002,86002,73002,81002,81001.449.400
16 ene 20242,60002,84002,55002,80002,80002.345.100
15 ene 20242,59002,62502,55002,62002,6200577.900
12 ene 20242,55002,62002,47002,53002,53001.268.900
11 ene 20242,64002,68002,48502,54002,54002.324.200
10 ene 20242,81002,81002,57002,69002,69002.987.300
09 ene 20243,29003,40002,81002,83002,83004.419.000
08 ene 20243,06003,18003,01003,12003,12001.348.600
05 ene 20243,00003,14502,96003,03003,03001.485.400
04 ene 20243,09003,12002,94003,06003,06001.573.200
03 ene 20242,91003,23002,83003,07003,07001.896.300
02 ene 20243,01003,19002,92002,97002,97001.363.200
29 dic 20233,22003,30003,04003,06003,06001.655.500
28 dic 20232,98003,32002,94003,17003,17002.258.800
27 dic 20233,01003,15002,96002,96002,96001.930.300
22 dic 20232,70003,02502,65002,89002,89002.830.600
21 dic 20232,75002,75002,63002,72002,72001.110.600
20 dic 20232,69003,01002,64002,68002,68002.067.700
19 dic 20232,65002,74002,65002,74002,7400873.000
18 dic 20232,74002,75002,62002,65002,6500926.300
15 dic 20232,74002,83002,69002,76002,76001.333.000
14 dic 20232,59002,83002,59002,74002,74002.338.300
13 dic 20232,40002,59002,37002,59002,59001.392.300
12 dic 20232,49002,50002,41002,45002,4500612.400
11 dic 20232,60002,60502,49002,49002,4900916.100
08 dic 20232,50002,61002,50002,60002,60001.180.400
07 dic 20232,49002,53002,43002,53002,5300995.700
06 dic 20232,55002,62002,49002,52002,5200821.900
05 dic 20232,73002,83002,52002,52002,52001.749.400
04 dic 20232,56002,81002,55002,76002,76001.567.400
01 dic 20232,41002,57002,41002,57002,57001.237.400
30 nov 20232,46002,48002,40002,42002,4200554.800
29 nov 20232,43002,55002,43002,47002,4700932.800
28 nov 20232,40002,42002,34002,40002,4000350.700
27 nov 20232,45002,50002,40002,42002,4200460.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...