Mercados españoles cerrados en 47 mins

Tiziana Life Sciences Ltd (TLSA)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,4950+0,0001 (+0,02%)
A partir del 09:46AM EST. Mercado abierto.
Intervalo de fechas:
28 feb 2023 - 28 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 feb 20240,48000,49800,48000,49500,495028.946
27 feb 20240,49000,51000,47000,49000,490080.000
26 feb 20240,49000,52000,48000,51000,510038.400
23 feb 20240,50000,51000,50000,50000,500022.100
22 feb 20240,50000,52000,49000,51000,510066.200
21 feb 20240,54000,54000,49000,53000,530030.000
20 feb 20240,50000,53000,50000,53000,530018.100
16 feb 20240,52000,53000,52000,52000,520011.500
15 feb 20240,52000,54000,51000,53000,530030.600
14 feb 20240,51000,54000,51000,54000,540042.400
13 feb 20240,51000,53000,51000,52000,520023.200
12 feb 20240,52000,53000,52000,53000,530027.900
09 feb 20240,52000,52000,51000,52000,520041.800
08 feb 20240,52000,54000,51000,52000,520052.200
07 feb 20240,51000,54000,51000,51000,510039.000
06 feb 20240,52000,52000,51000,52000,520033.300
05 feb 20240,53000,54000,51000,52000,520080.400
02 feb 20240,53000,54000,53000,53000,530023.300
01 feb 20240,54000,54000,53000,53000,530030.900
31 ene 20240,51000,58000,51000,53000,530041.600
30 ene 20240,54000,56000,53000,53000,530029.300
29 ene 20240,54000,57000,54000,55000,550028.600
26 ene 20240,53000,57000,53000,56000,560033.100
25 ene 20240,55000,59000,55000,57000,570013.400
24 ene 20240,57000,59000,57000,57000,570020.400
23 ene 20240,59000,60000,56000,59000,590028.800
22 ene 20240,61000,61000,56000,59000,590034.400
19 ene 20240,58000,60000,56000,58000,580061.200
18 ene 20240,58000,60000,56000,60000,600061.600
17 ene 20240,57000,59000,55000,59000,590068.300
16 ene 20240,59000,59000,55000,58000,5800110.900
12 ene 20240,55000,58000,55000,57000,570046.600
11 ene 20240,55000,56000,55000,55000,550018.000
10 ene 20240,59000,59000,56000,56000,560040.200
09 ene 20240,59000,59000,51000,59000,590064.200
08 ene 20240,59000,61000,56000,57000,570080.100
05 ene 20240,56000,61000,56000,61000,6100255.800
04 ene 20240,59000,61000,55000,60000,600036.700
03 ene 20240,56000,63000,56000,58000,580030.000
02 ene 20240,55000,58000,55000,57000,570018.600
29 dic 20230,56000,59000,56000,56000,560071.000
28 dic 20230,57000,60000,57000,57000,570038.300
27 dic 20230,58000,60000,57000,59000,5900107.300
26 dic 20230,59000,62000,59000,60000,600048.900
22 dic 20230,59000,65000,59000,61000,610024.000
21 dic 20230,59000,61000,59000,61000,610044.500
20 dic 20230,59000,61000,57000,59000,590040.600
19 dic 20230,55000,60000,55000,58000,580011.800
18 dic 20230,57000,57000,54000,55000,550046.600
15 dic 20230,61000,61000,57000,57000,570040.300
14 dic 20230,59000,62000,59000,61000,610045.100
13 dic 20230,61000,62000,59000,62000,620025.400
12 dic 20230,62000,63000,59000,63000,63007300
11 dic 20230,59000,62000,59000,61000,610022.600
08 dic 20230,57000,60000,57000,59000,590083.000
07 dic 20230,63000,63000,60000,61000,610023.100
06 dic 20230,60000,63000,59000,63000,630029.600
05 dic 20230,62000,62000,59000,62000,620031.700
04 dic 20230,60000,63000,59000,62000,620029.800
01 dic 20230,56000,60000,55000,60000,600048.700
30 nov 20230,62000,62000,58000,59000,590068.300
29 nov 20230,61000,64000,60000,61000,610045.500
28 nov 20230,57000,63000,57000,63000,630052.000
27 nov 20230,53000,62000,53000,58000,580031.800
24 nov 20230,55000,58000,51000,55000,550043.400
22 nov 20230,56000,58000,56000,56000,560016.300
21 nov 20230,59000,60000,55000,58000,580044.800
20 nov 20230,57000,57000,55000,57000,570051.100
17 nov 20230,58000,58000,54000,56000,560037.900
16 nov 20230,54000,66000,54000,55000,550077.000
15 nov 20230,58000,59000,55000,56000,560070.500
14 nov 20230,56000,60000,56000,58000,580033.400
13 nov 20230,59000,59000,56000,57000,5700136.400
10 nov 20230,60000,62000,57000,59000,590078.600
09 nov 20230,61000,65000,60000,61000,610080.800
08 nov 20230,60000,65000,55000,63000,6300129.900
07 nov 20230,65000,65000,62000,63000,630026.100
06 nov 20230,68000,69000,61000,62000,6200247.000
03 nov 20230,62000,67000,62000,66000,660043.200
02 nov 20230,66000,66000,63000,65000,65009200
01 nov 20230,62000,66000,62000,65000,650031.000
31 oct 20230,65000,66000,62000,65000,650034.000
30 oct 20230,63000,69000,63000,64000,640056.100
27 oct 20230,63000,68000,63000,63000,630059.800
26 oct 20230,62000,65000,62000,64000,640037.600
25 oct 20230,65000,65000,62000,64000,640072.500
24 oct 20230,62000,66000,61000,66000,6600106.100
23 oct 20230,64000,67000,64000,64000,640049.500
20 oct 20230,66000,66000,64000,64000,640098.800
19 oct 20230,73000,75000,66000,66000,6600273.300
18 oct 20230,82000,82000,72000,76000,7600433.200
17 oct 20230,84000,84000,71000,73000,7300349.000
16 oct 20230,87000,94000,83000,85000,85001.213.300
13 oct 20230,79000,86000,77000,80000,8000561.100
12 oct 20230,69000,78000,69000,74000,7400224.900
11 oct 20230,70000,71000,69000,69000,690043.300
10 oct 20230,71000,73000,68000,73000,730020.200
09 oct 20230,73000,73000,67000,72000,720054.200
06 oct 20230,69000,74000,68000,73000,7300115.700
05 oct 20230,66000,70000,66000,68000,680044.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...