Mercados españoles cerrados en 8 hrs 11 min

TriSalus Life Sciences, Inc. (TLSI)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,68-0,29 (-2,91%)
Al cierre: 04:00PM EDT
9,65 -0,03 (-0,31%)
Después del cierre: 06:34PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 20249,959,959,619,689,685200
21 may 202410,1010,109,819,979,973000
20 may 20249,6910,179,6910,1510,1513.400
17 may 20249,769,899,529,859,855100
16 may 20249,509,839,309,709,7023.600
15 may 20249,9510,079,309,399,3937.700
14 may 202410,2410,249,9010,1510,1514.600
13 may 20249,8610,249,8610,2410,2412.400
10 may 20249,9510,079,669,839,8313.900
09 may 20249,729,969,669,809,808200
08 may 20249,739,999,319,669,665800
07 may 20249,6810,109,679,719,7123.100
06 may 20249,8010,059,609,629,6218.200
03 may 20249,359,769,359,629,6224.400
02 may 20249,319,559,319,349,3417.800
01 may 20249,499,699,319,319,3127.300
30 abr 20249,459,609,319,319,3113.200
29 abr 20249,359,569,119,369,36145.800
26 abr 20249,759,829,309,359,35205.800
25 abr 20249,9310,229,389,939,93345.500
24 abr 202410,2410,249,6910,2410,2415.600
23 abr 202410,0010,209,8210,2010,2047.500
22 abr 202410,0510,199,809,849,8410.600
19 abr 20249,499,959,469,499,498500
18 abr 20249,649,999,429,839,8312.800
17 abr 20249,659,909,469,729,729300
16 abr 20249,419,839,399,629,6220.300
15 abr 20249,729,889,339,509,5013.300
12 abr 202410,0510,059,319,439,4343.200
11 abr 20249,8510,149,669,739,7334.300
10 abr 20249,9910,329,589,709,7019.700
09 abr 202410,0010,009,609,809,8040.500
08 abr 20249,6010,429,6010,1610,1628.400
05 abr 20249,809,809,619,809,8016.600
04 abr 20249,809,809,589,809,8019.400
03 abr 20249,509,949,509,789,7819.500
02 abr 202410,2010,209,399,809,8025.900
01 abr 20249,7910,259,5810,2510,2542.200
28 mar 20249,4610,009,469,759,7515.800
27 mar 20249,329,469,319,449,4480.100
26 mar 20249,319,629,319,329,32140.600
25 mar 202410,0010,009,309,329,32103.900
22 mar 20249,619,799,449,789,7814.500
21 mar 20249,109,708,809,479,4757.700
20 mar 20249,079,418,819,119,1151.200
19 mar 20249,329,649,079,079,07109.800
18 mar 20249,629,999,589,589,5826.700
15 mar 20249,509,879,379,739,7334.900
14 mar 20249,319,459,319,319,3180.300
13 mar 20249,339,489,319,319,3175.100
12 mar 20249,909,909,319,369,3680.700
11 mar 20249,9010,009,719,719,7142.400
08 mar 20249,7910,009,4910,0010,0016.100
07 mar 20249,909,999,639,639,6329.400
06 mar 20249,689,999,689,999,9927.600
05 mar 20249,9110,009,769,899,8918.300
04 mar 20249,419,959,319,839,8337.900
01 mar 20249,529,579,079,329,3222.000
29 feb 20249,089,559,089,549,5418.500
28 feb 20249,159,499,159,469,4611.300
27 feb 20249,019,488,599,229,2235.600
26 feb 20249,309,469,069,159,1524.000
23 feb 20249,179,329,169,209,206400
22 feb 20249,129,709,109,359,355800
21 feb 20249,259,709,069,069,0610.500
20 feb 20249,359,359,129,259,255500
16 feb 20249,359,509,009,069,0618.900
15 feb 20249,679,679,449,589,585500
14 feb 20249,749,829,259,809,8025.800
13 feb 20249,509,729,129,409,4015.100
12 feb 20249,439,759,439,509,5011.400
09 feb 20249,519,759,279,729,7216.000
08 feb 20249,779,809,559,619,6119.200
07 feb 20249,809,809,529,689,6814.800
06 feb 20249,259,759,109,759,7531.400
05 feb 20249,199,579,109,459,4547.800
02 feb 20249,469,468,649,089,087900
01 feb 20248,989,058,628,888,8817.100
31 ene 20248,879,058,759,049,0421.600
30 ene 20248,729,108,558,978,979000
29 ene 20249,259,358,799,029,0218.400
26 ene 20249,019,409,009,109,1010.700
25 ene 20249,289,428,909,019,017200
24 ene 20249,129,678,889,289,2829.900
23 ene 20248,959,508,799,229,2253.200
22 ene 20248,399,148,398,798,7927.700
19 ene 20248,468,558,248,558,555300
18 ene 20248,528,658,308,308,309700
17 ene 20248,889,158,458,708,7014.200
16 ene 20248,439,178,439,109,1030.900
12 ene 20249,109,358,418,498,4947.800
11 ene 20248,859,068,668,818,8121.800
10 ene 20248,799,508,658,858,8543.200
09 ene 20249,039,668,708,708,7055.200
08 ene 20248,769,028,658,988,9818.400
05 ene 20248,228,888,158,798,7923.500
04 ene 20247,919,037,918,338,3359.500
03 ene 20248,258,347,958,098,0923.900
02 ene 20248,258,897,918,258,2562.600
29 dic 20238,549,408,258,458,4550.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...