XNYS
Datos históricos de Tekla Life Sciences Investors
Tekla Life Sciences Investors · HQL
$18.15
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:44:24 UTC
- Variación en el periodo
- +12.18%
- Máximo
- US$22.67
- 19 de agosto de 2026
- Mínimo
- US$15.66
- 6 de marzo de 2026
- Volumen medio diario
- 0.14 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.60 | 18.18 | 17.46 | 18.15 | +4.13% | 104,936.732 |
| 8 oct 2026 | 17.46 | 17.46 | 17.13 | 17.43 | −0.74% | 108,085.02 |
| 7 oct 2026 | 17.59 | 17.69 | 17.32 | 17.56 | 0.00% | 92,928.078 |
| 6 oct 2026 | 17.86 | 17.94 | 17.05 | 17.56 | −0.68% | 186,920.353 |
| 5 oct 2026 | 17.70 | 17.74 | 17.14 | 17.68 | 0.00% | 156,905.891 |
| 2 oct 2026 | 18.20 | 18.29 | 17.60 | 17.68 | −2.70% | 245,717.851 |
| 1 oct 2026 | 18.66 | 19.01 | 18.08 | 18.17 | −2.83% | 128,571.22 |
| 30 sep 2026 | 18.60 | 19.22 | 18.53 | 18.70 | +1.14% | 92,432.485 |
| 29 sep 2026 | 18.91 | 18.91 | 18.36 | 18.49 | −2.17% | 126,878.957 |
| 28 sep 2026 | 18.87 | 18.96 | 18.60 | 18.90 | −0.37% | 105,585.775 |
| 25 sep 2026 | 19.46 | 19.46 | 18.88 | 18.97 | −1.56% | 122,525.027 |
| 24 sep 2026 | 19.45 | 19.56 | 19.14 | 19.27 | −1.48% | 115,702.544 |
| 23 sep 2026 | 19.87 | 20.20 | 19.49 | 19.56 | −2.10% | 131,282.665 |
| 22 sep 2026 | 19.75 | 20.04 | 19.59 | 19.98 | +1.99% | 109,822.205 |
| 21 sep 2026 | 19.52 | 19.66 | 19.42 | 19.59 | +0.93% | 65,093.085 |
| 18 sep 2026 | 19.57 | 19.75 | 19.25 | 19.41 | −0.82% | 87,449.978 |
| 17 sep 2026 | 19.50 | 19.80 | 19.49 | 19.57 | +1.50% | 124,622.441 |
| 16 sep 2026 | 19.44 | 19.56 | 19.16 | 19.28 | −0.57% | 159,149.844 |
| 15 sep 2026 | 19.86 | 19.86 | 19.20 | 19.39 | −2.37% | 206,503.657 |
| 14 sep 2026 | 19.76 | 19.90 | 19.46 | 19.86 | +0.51% | 128,570.505 |
| 11 sep 2026 | 19.86 | 19.96 | 19.59 | 19.76 | −0.15% | 134,316.932 |
| 10 sep 2026 | 20.34 | 20.34 | 19.68 | 19.79 | −2.70% | 151,081.782 |
| 9 sep 2026 | 20.62 | 20.67 | 20.29 | 20.34 | −1.07% | 92,926.901 |
| 8 sep 2026 | 20.53 | 20.63 | 20.30 | 20.56 | −0.39% | 121,336.695 |
| 4 sep 2026 | 20.76 | 20.76 | 20.48 | 20.64 | −0.34% | 110,750.176 |
| 3 sep 2026 | 21.17 | 21.17 | 20.42 | 20.71 | −1.29% | 136,295.662 |
| 2 sep 2026 | 20.96 | 21.43 | 20.72 | 20.98 | +0.53% | 141,241.609 |
| 1 sep 2026 | 20.93 | 21.10 | 20.76 | 20.87 | −0.24% | 108,385.856 |
| 31 ago 2026 | 20.99 | 21.03 | 20.72 | 20.92 | −0.19% | 155,252.126 |
| 28 ago 2026 | 21.45 | 21.58 | 20.85 | 20.96 | −2.74% | 164,311.263 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.