XNAS
Datos históricos de Tiziana Life Sciences Ltd
Tiziana Life Sciences Ltd · TLSA
$1.18
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:25 UTC
- Variación en el periodo
- −41.67%
- Máximo
- US$2.25
- 10 de octubre de 2025
- Mínimo
- US$0.76
- 16 de septiembre de 2026
- Volumen medio diario
- 0.37 M
Del 10 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 | 1.14 | 1.25 | 1.13 | 1.19 | +5.31% | 2.42 M |
| 8 oct 2026 | 1.11 | 1.15 | 1.11 | 1.13 | +2.73% | 449,945.58 |
| 7 oct 2026 | 1.11 | 1.14 | 1.07 | 1.10 | −0.90% | 384,744.268 |
| 6 oct 2026 | 1.08 | 1.14 | 1.05 | 1.11 | +3.74% | 634,192.499 |
| 5 oct 2026 | 1.12 | 1.14 | 1.07 | 1.07 | −4.46% | 274,642.325 |
| 2 oct 2026 | 1.16 | 1.20 | 1.10 | 1.12 | −1.75% | 436,815.525 |
| 1 oct 2026 | 1.11 | 1.19 | 1.09 | 1.14 | +2.70% | 697,718.153 |
| 30 sep 2026 | 1.00 | 1.14 | 0.97 | 1.11 | +16.39% | 1.52 M |
| 29 sep 2026 | 0.98 | 1.03 | 0.94 | 0.95 | −2.73% | 511,416.186 |
| 28 sep 2026 | 1.01 | 1.05 | 0.96 | 0.98 | −2.92% | 389,121.046 |
| 25 sep 2026 | 1.03 | 1.08 | 1.00 | 1.01 | −2.88% | 382,729.706 |
| 24 sep 2026 | 1.10 | 1.11 | 1.00 | 1.04 | −0.95% | 707,377.947 |
| 23 sep 2026 | 0.89 | 1.06 | 0.89 | 1.05 | +17.99% | 1.58 M |
| 22 sep 2026 | 0.89 | 0.89 | 0.87 | 0.89 | −1.63% | 624,152.211 |
| 21 sep 2026 | 0.94 | 0.95 | 0.90 | 0.90 | −0.11% | 534,938.767 |
| 18 sep 2026 | 0.97 | 0.98 | 0.91 | 0.91 | −6.64% | 414,828.292 |
| 17 sep 2026 | 0.85 | 1.01 | 0.85 | 0.97 | +25.96% | 1.75 M |
| 16 sep 2026 | 0.85 | 0.88 | 0.76 | 0.77 | −9.61% | 852,657.494 |
| 15 sep 2026 | 0.89 | 0.89 | 0.81 | 0.85 | −4.29% | 659,464.026 |
| 14 sep 2026 | 0.96 | 0.98 | 0.88 | 0.89 | −7.27% | 565,007.663 |
| 11 sep 2026 | 0.98 | 1.00 | 0.93 | 0.96 | −0.41% | 277,705.772 |
| 10 sep 2026 | 0.96 | 0.98 | 0.95 | 0.96 | −1.30% | 194,819.526 |
| 9 sep 2026 | 0.99 | 1.01 | 0.95 | 0.98 | −1.31% | 245,623.295 |
| 8 sep 2026 | 1.02 | 1.03 | 0.96 | 0.99 | −2.97% | 908,224.713 |
| 4 sep 2026 | 0.97 | 1.06 | 0.95 | 1.02 | +4.67% | 573,921.208 |
| 3 sep 2026 | 1.05 | 1.05 | 0.95 | 0.97 | +4.62% | 517,936.951 |
| 2 sep 2026 | 0.96 | 1.00 | 0.91 | 0.93 | −3.33% | 488,443.215 |
| 1 sep 2026 | 0.99 | 1.00 | 0.91 | 0.96 | −2.47% | 515,081.733 |
| 31 ago 2026 | 1.02 | 1.05 | 0.97 | 0.99 | −2.18% | 429,930.935 |
| 28 ago 2026 | 1.10 | 1.10 | 1.00 | 1.01 | −6.48% | 566,415.088 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.