Mercados españoles abiertos en 1 hr 16 mins

Tiziana Life Sciences Ltd (TLSA)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,6450+0,0170 (+2,71%)
Al cierre: 03:36PM EST
0,6500 +0,00 (+0,78%)
Después del cierre: 04:56PM EST
Intervalo de fechas:
01 feb 2022 - 01 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 ene 20230,64000,65000,60010,64500,645033.992
30 ene 20230,61000,66000,61000,63000,630067.400
27 ene 20230,61000,65000,60000,65000,650045.300
26 ene 20230,69000,69000,61000,65000,650055.700
25 ene 20230,67000,67000,57000,65000,650044.100
24 ene 20230,64000,66000,60000,66000,660070.200
23 ene 20230,60000,66000,57000,66000,660062.700
20 ene 20230,58000,63000,58000,63000,630012.600
19 ene 20230,60000,63000,59000,63000,630016.800
18 ene 20230,60000,63000,60000,63000,630033.100
17 ene 20230,65000,67000,60000,63000,630039.900
13 ene 20230,63000,67000,63000,67000,670029.500
12 ene 20230,59000,67000,59000,66000,660059.900
11 ene 20230,59000,64000,59000,61000,610033.400
10 ene 20230,61000,65000,58000,61000,610026.400
09 ene 20230,66000,66000,57000,59000,5900112.500
06 ene 20230,59000,65000,59000,63000,630096.000
05 ene 20230,60000,64000,60000,62000,620044.000
04 ene 20230,61000,65000,60000,63000,630078.300
03 ene 20230,58000,61000,58000,58000,580089.100
30 dic 20220,55000,61000,54000,60000,600048.900
29 dic 20220,54000,58000,54000,57000,570069.000
28 dic 20220,61000,61000,53000,57000,570073.500
27 dic 20220,57000,60000,54000,56000,5600130.400
23 dic 20220,61000,61000,58000,60000,600053.100
22 dic 20220,60000,62000,58000,60000,600025.800
21 dic 20220,56000,63000,56000,62000,620096.300
20 dic 20220,60000,60000,56000,59000,590060.300
19 dic 20220,57000,61000,57000,59000,590047.100
16 dic 20220,58000,61000,57000,60000,600061.000
15 dic 20220,57000,57000,56000,57000,570043.800
14 dic 20220,58000,59000,54000,56000,560065.800
13 dic 20220,59000,60000,58000,58000,580045.100
12 dic 20220,56000,62000,55000,59000,590066.700
09 dic 20220,58000,64000,58000,61000,610025.300
08 dic 20220,60000,61000,59000,60000,600026.000
07 dic 20220,65000,65000,60000,61000,610024.000
06 dic 20220,64000,64000,61000,61000,610027.200
05 dic 20220,62000,64000,61000,64000,640019.000
02 dic 20220,60000,64000,57000,64000,640047.900
01 dic 20220,64000,64000,56000,64000,640094.300
30 nov 20220,60000,66000,59000,66000,660049.000
29 nov 20220,66000,66000,61000,65000,650015.000
28 nov 20220,67000,67000,59000,64000,640048.000
25 nov 20220,60000,66000,60000,63000,630024.900
23 nov 20220,61000,68000,59000,65000,650042.000
22 nov 20220,62000,65000,62000,64000,640012.900
21 nov 20220,62000,67000,57000,62000,620080.600
18 nov 20220,65000,66000,62000,65000,650066.300
17 nov 20220,62000,67000,62000,63000,630043.800
16 nov 20220,64000,68000,64000,68000,680021.400
15 nov 20220,63000,68000,63000,66000,660091.300
14 nov 20220,63000,71000,63000,66000,660038.400
11 nov 20220,66000,72000,65000,69000,690052.400
10 nov 20220,64000,73000,63000,69000,6900109.600
09 nov 20220,67000,67000,62000,62000,620033.400
08 nov 20220,63000,68000,63000,66000,660037.300
07 nov 20220,67000,69000,65000,66000,660081.700
04 nov 20220,65000,69000,60000,68000,680053.800
03 nov 20220,69000,69000,60000,67000,670066.600
02 nov 20220,68000,69000,61000,69000,690097.700
01 nov 20220,71000,71000,60000,69000,690045.100
31 oct 20220,70000,71000,69000,70000,700044.200
28 oct 20220,72000,72000,63000,70000,700097.400
27 oct 20220,72000,72000,70000,71000,710041.400
26 oct 20220,74000,74000,70000,72000,720021.100
25 oct 20220,74000,74000,70000,73000,730030.700
24 oct 20220,73000,73000,68000,72000,720034.300
21 oct 20220,74000,74000,68000,72000,720082.600
20 oct 20220,75000,75000,67000,73000,730051.500
19 oct 20220,70000,75000,67000,73000,730061.400
18 oct 20220,70000,75000,67000,72000,720073.300
17 oct 20220,71000,73000,69000,71000,710049.400
14 oct 20220,73000,74000,71000,74000,740021.300
13 oct 20220,76000,78000,72000,75000,750022.300
12 oct 20220,74000,78000,71000,73000,730039.200
11 oct 20220,73000,76000,72000,74000,740012.700
10 oct 20220,71000,78000,71000,76000,760036.900
07 oct 20220,76000,78000,71000,78000,780024.000
06 oct 20220,78000,78000,73000,76000,760016.500
05 oct 20220,78000,78000,73000,75000,750013.800
04 oct 20220,75000,79000,75000,78000,78009900
03 oct 20220,74000,78000,74000,74000,740040.200
30 sept 20220,76000,78000,74000,78000,780040.300
29 sept 20220,77000,78000,75000,78000,780019.600
28 sept 20220,74000,79000,73000,77000,770090.400
27 sept 20220,78000,79000,72000,74000,740035.400
26 sept 20220,78000,80000,73000,78000,780029.500
23 sept 20220,84000,84000,76000,78000,780069.500
22 sept 20220,76000,85000,75000,81000,8100140.500
21 sept 20220,70000,80000,70000,78000,7800127.200
20 sept 20220,72000,72000,62000,71000,710066.500
19 sept 20220,62000,72000,62000,69000,6900341.600
16 sept 20220,83000,83000,55000,55000,5500188.600
15 sept 20220,83000,83000,75000,83000,830050.700
14 sept 20220,76000,80000,75000,80000,800044.900
13 sept 20220,79000,80000,75000,78000,780038.900
12 sept 20220,79000,83000,79000,80000,80008100
09 sept 20220,83000,83000,78000,79000,790042.300
08 sept 20220,76000,77000,76000,76000,7600108.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...