Mercados españoles cerrados

Tiziana Life Sciences Ltd (TLSA)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,6401+0,0051 (+0,80%)
Al cierre: 03:58PM EST
Intervalo de fechas:
01 dic 2021 - 01 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 20220,63500,64010,56010,64010,640194.293
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
07 sept 20220,73000,75000,71000,75000,750043.400
06 sept 20220,71000,73000,71000,73000,730036.200
02 sept 20220,75000,75000,73000,73000,730024.500
01 sept 20220,74000,75000,74000,74000,740018.500
31 ago 20220,74000,77000,73000,76000,760034.100
30 ago 20220,74000,74000,73000,74000,740029.200
29 ago 20220,77000,77000,73000,74000,740031.900
26 ago 20220,90000,91000,73000,75000,750072.900
25 ago 20220,78000,82000,75000,82000,820074.500
24 ago 20220,75000,77000,71000,77000,7700128.900
23 ago 20220,69000,74000,69000,72000,720032.100
22 ago 20220,73000,75000,71000,71000,710043.000
19 ago 20220,71000,76000,71000,76000,760075.200
18 ago 20220,72000,75000,70000,73000,730049.500
17 ago 20220,76000,77000,73000,73000,730060.000
16 ago 20220,75000,75000,71000,74000,740066.600
15 ago 20220,70000,75000,69000,75000,750049.200
12 ago 20220,72000,74000,67000,67000,670085.300
11 ago 20220,70000,75000,70000,72000,720023.300
10 ago 20220,72000,74000,67000,71000,710046.900
09 ago 20220,73000,76000,71000,73000,73007600
08 ago 20220,77000,78000,71000,73000,730020.600
05 ago 20220,71000,78000,71000,76000,760030.800
04 ago 20220,75000,78000,71000,78000,780030.000
03 ago 20220,73000,75000,73000,73000,730012.000
02 ago 20220,75000,75000,72000,72000,720024.400
01 ago 20220,72000,75000,70000,75000,750028.300
29 jul 20220,75000,75000,70000,73000,730045.100
28 jul 20220,73000,77000,73000,76000,76004900
27 jul 20220,73000,79000,73000,74000,740032.900
26 jul 20220,73000,77000,73000,73000,73003200
25 jul 20220,74000,79000,73000,73000,730022.400
22 jul 20220,78000,78000,75000,76000,760018.200
21 jul 20220,76000,79000,74000,76000,760028.900
20 jul 20220,71000,77000,71000,72000,720050.300
19 jul 20220,78000,79000,71000,77000,770039.100
18 jul 20220,71000,78000,71000,77000,770070.800
15 jul 20220,70000,77000,70000,74000,7400105.300
14 jul 20220,76000,83000,66000,69000,690077.900
13 jul 20220,80000,87000,78000,78000,780032.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...