Mercados españoles abiertos en 2 hrs 10 min

Tiziana Life Sciences Ltd (TLSA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,1000+0,0400 (+3,77%)
Al cierre: 04:00PM EDT
1,0900 -0,01 (-0,91%)
Después del cierre: 07:27PM EDT
Intervalo de fechas:
30 mar 2022 - 30 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 mar 20231,15001,15001,02001,10001,1000365.800
28 mar 20230,91001,07000,86001,07001,0700291.100
27 mar 20230,86000,91000,82000,86000,860077.500
24 mar 20230,83000,88000,75000,84000,840081.100
23 mar 20230,78000,87000,78000,83000,830043.700
22 mar 20230,94000,94000,73000,77000,7700168.400
21 mar 20230,82000,93000,81000,90000,9000209.700
20 mar 20230,70000,85000,70000,81000,8100274.900
17 mar 20230,58000,70000,58000,67000,6700253.300
16 mar 20230,55000,59000,52000,55000,550046.200
15 mar 20230,58000,58000,55000,57000,57009100
14 mar 20230,57000,58000,57000,57000,57005700
13 mar 20230,59000,60000,54000,57000,570041.400
10 mar 20230,60000,62000,53000,58000,580046.600
09 mar 20230,61000,63000,59000,63000,630045.800
08 mar 20230,61000,67000,60000,62000,6200129.500
07 mar 20230,57000,60000,57000,59000,590068.100
06 mar 20230,53000,61000,53000,60000,600076.800
03 mar 20230,56000,56000,53000,55000,550080.800
02 mar 20230,52000,56000,52000,56000,56008000
01 mar 20230,53000,56000,51000,51000,510029.200
28 feb 20230,55000,56000,51000,56000,56005800
27 feb 20230,56000,61000,50000,56000,560064.700
24 feb 20230,53000,56000,53000,56000,560037.700
23 feb 20230,55000,56000,54000,54000,540032.000
22 feb 20230,56000,57000,55000,55000,550025.500
21 feb 20230,56000,58000,53000,56000,560098.800
17 feb 20230,56000,58000,56000,58000,580012.100
16 feb 20230,55000,58000,55000,57000,570025.600
15 feb 20230,57000,58000,56000,58000,580024.500
14 feb 20230,56000,57000,55000,57000,570035.100
13 feb 20230,55000,57000,55000,57000,570046.500
10 feb 20230,56000,58000,55000,56000,560034.600
09 feb 20230,61000,63000,55000,60000,600085.300
08 feb 20230,60000,63000,60000,60000,600020.100
07 feb 20230,61000,62000,60000,62000,620017.300
06 feb 20230,61000,63000,60000,61000,610039.100
03 feb 20230,65000,65000,60000,60000,600065.800
02 feb 20230,62000,64000,61000,64000,640031.900
01 feb 20230,60000,65000,60000,63000,630022.000
31 ene 20230,64000,65000,60000,65000,650034.100
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...