Mercados españoles cerrados

Tiziana Life Sciences Ltd (TLSA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,6700-0,0085 (-1,25%)
A partir del 01:56PM EDT. Mercado abierto.
Intervalo de fechas:
22 sept 2022 - 22 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 sept 20230,69000,71100,64180,67000,670077.187
21 sept 20230,70000,70000,64000,69000,690064.200
20 sept 20230,67000,70000,66000,70000,700037.000
19 sept 20230,68000,70000,66000,67000,670069.700
18 sept 20230,71000,71000,66000,68000,680082.200
15 sept 20230,75000,75000,68000,69000,690049.400
14 sept 20230,74000,74000,71000,71000,710083.000
13 sept 20230,73000,75000,71000,73000,730081.800
12 sept 20230,74000,75000,74000,75000,750062.600
11 sept 20230,74000,76000,71000,76000,760087.500
08 sept 20230,71000,75000,70000,75000,7500190.100
07 sept 20230,74000,77000,73000,73000,730061.600
06 sept 20230,77000,78000,74000,76000,760029.900
05 sept 20230,82000,82000,73000,76000,7600146.600
01 sept 20230,74000,78000,74000,76000,7600110.700
31 ago 20230,80000,80000,73000,73000,730085.200
30 ago 20230,71000,81000,70000,77000,7700266.800
29 ago 20230,69000,72000,66000,71000,7100153.900
28 ago 20230,69000,70000,66000,68000,680060.400
25 ago 20230,67000,69000,65000,69000,690062.800
24 ago 20230,67000,70000,66000,68000,6800157.700
23 ago 20230,64000,70000,64000,69000,6900135.400
22 ago 20230,67000,71000,65000,67000,6700169.500
21 ago 20230,72000,76000,66000,69000,6900274.800
18 ago 20230,73000,74000,72000,73000,7300107.700
17 ago 20230,79000,80000,70000,75000,7500837.100
16 ago 20230,79000,89000,76000,79000,79002.256.800
15 ago 20230,91000,96000,74000,82000,820031.646.300
14 ago 20230,63000,63000,60000,60000,600066.100
11 ago 20230,62000,64000,62000,62000,620049.300
10 ago 20230,64000,65000,62000,64000,640095.800
09 ago 20230,63000,65000,63000,63000,630045.500
08 ago 20230,64000,65000,62000,65000,650017.800
07 ago 20230,63000,65000,62000,65000,650079.700
04 ago 20230,68000,68000,63000,66000,660056.600
03 ago 20230,62000,67000,62000,65000,650037.200
02 ago 20230,64000,64000,62000,64000,640022.000
01 ago 20230,64000,65000,63000,63000,630040.500
31 jul 20230,64000,67000,64000,65000,650030.100
28 jul 20230,68000,69000,64000,64000,640047.800
27 jul 20230,64000,68000,64000,68000,680054.700
26 jul 20230,65000,68000,65000,67000,670014.700
25 jul 20230,69000,69000,64000,65000,650062.600
24 jul 20230,67000,69000,67000,68000,680040.000
21 jul 20230,67000,69000,67000,69000,690058.500
20 jul 20230,65000,69000,65000,67000,670076.300
19 jul 20230,65000,67000,65000,67000,670041.100
18 jul 20230,66000,69000,65000,66000,660072.200
17 jul 20230,68000,69000,66000,67000,670042.800
14 jul 20230,69000,70000,68000,68000,680021.500
13 jul 20230,70000,70000,68000,68000,680040.200
12 jul 20230,68000,70000,68000,68000,680034.400
11 jul 20230,67000,70000,67000,69000,690030.400
10 jul 20230,67000,72000,66000,69000,690067.000
07 jul 20230,67000,70000,67000,70000,700026.100
06 jul 20230,70000,70000,67000,67000,670037.000
05 jul 20230,70000,70000,69000,69000,690039.500
03 jul 20230,68000,70000,67000,69000,690019.600
30 jun 20230,68000,71000,68000,68000,680043.600
29 jun 20230,71000,72000,68000,68000,680055.400
28 jun 20230,69000,72000,69000,70000,700028.500
27 jun 20230,71000,72000,69000,70000,700040.300
26 jun 20230,71000,72000,71000,71000,710072.500
23 jun 20230,72000,75000,71000,72000,720057.800
22 jun 20230,69000,73000,69000,72000,720035.100
21 jun 20230,71000,73000,69000,72000,720046.800
20 jun 20230,69000,74000,69000,70000,700099.100
16 jun 20230,79000,79000,65000,65000,6500515.600
15 jun 20230,76000,79000,74000,79000,790081.500
14 jun 20230,76000,77000,74000,75000,750048.000
13 jun 20230,78000,78000,74000,76000,760055.300
12 jun 20230,77000,80000,72000,78000,7800178.700
09 jun 20230,76000,80000,74000,74000,740056.200
08 jun 20230,77000,79000,70000,76000,7600113.300
07 jun 20230,81000,83000,76000,78000,7800181.200
06 jun 20230,87000,87000,75000,84000,8400415.700
05 jun 20231,23001,27000,90000,92000,92003.022.700
02 jun 20230,93001,05000,86001,03001,0300470.000
01 jun 20230,86000,91000,86000,90000,9000157.400
31 may 20230,72000,86000,71000,85000,8500153.800
30 may 20230,71000,87000,70000,85000,8500143.900
26 may 20230,73000,75000,71000,73000,730054.600
25 may 20230,73000,75000,71000,75000,750021.400
24 may 20230,78000,78000,73000,73000,730028.800
23 may 20230,77000,78000,76000,76000,7600122.700
22 may 20230,83000,87000,76000,76000,760087.000
19 may 20230,83000,86000,81000,84000,840092.200
18 may 20230,78000,84000,78000,83000,8300100.500
17 may 20230,78000,79000,77000,78000,780018.100
16 may 20230,78000,79000,76000,79000,79009500
15 may 20230,79000,81000,79000,79000,790050.500
12 may 20230,81000,82000,78000,78000,780026.200
11 may 20230,81000,82000,79000,82000,820021.800
10 may 20230,78000,81000,78000,81000,810011.000
09 may 20230,80000,81000,77000,79000,790036.100
08 may 20230,79000,80000,76000,80000,800032.400
05 may 20230,78000,81000,78000,78000,780042.900
04 may 20230,78000,81000,77000,78000,780030.500
03 may 20230,76000,81000,76000,79000,790039.500
02 may 20230,78000,81000,76000,77000,770064.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...