Premium
Tiziana Life Sciences Ltd (TLSA)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.775 | -0.057 | -6.85 | 0.8 | 0.831 | 0.738 | 568118 |
| 1734651300 | 0.832 | -0.158 | -15.96 | 0.9907 | 0.994 | 0.73 | 813586 |
| 1734564900 | 0.99 | 0.0002 | 0.02 | 1.01 | 1.0722 | 0.95 | 567697 |
| 1734478500 | 0.9898 | 0.0604 | 6.50 | 0.979 | 1.02 | 0.951 | 922427 |
| 1734392100 | 0.9294 | -0.0117 | -1.24 | 0.93 | 0.9867 | 0.88 | 379564 |
| 1734132900 | 0.9411 | 0.0011 | 0.12 | 0.94 | 0.96 | 0.93 | 67138 |
| 1734046500 | 0.94 | -0.0075 | -0.79 | 0.96 | 0.9669 | 0.9107 | 218105 |
| 1733960100 | 0.9475 | -0.0356 | -3.62 | 0.96 | 0.97 | 0.91 | 212404 |
| 1733873700 | 0.9831 | -0.0257 | -2.55 | 1 | 1.01 | 0.9601 | 187889 |
| 1733787300 | 1.0088 | -0 | -0.12 | 1.01 | 1.06 | 0.98 | 406266 |
| 1733528100 | 1.01 | -0.01 | -0.98 | 1.04 | 1.04 | 0.96 | 267658 |
| 1733441700 | 1.02 | 0 | 0.00 | 1.05 | 1.0665 | 1 | 374144 |
| 1733355300 | 1.02 | 0.11 | 12.09 | 1 | 1.08 | 0.96 | 1378945 |
| 1733268900 | 0.91 | -0.035 | -3.70 | 0.92 | 0.9511 | 0.91 | 61647 |
| 1733182500 | 0.945 | -0.015 | -1.56 | 0.94 | 0.95 | 0.92 | 91896 |
| 1732917840 | 0.96 | 0.04 | 4.35 | 0.9364 | 0.96 | 0.92 | 28837 |
| 1732750500 | 0.92 | -0.025 | -2.65 | 0.91 | 0.96 | 0.9001 | 91533 |
| 1732664100 | 0.945 | -0.0149 | -1.55 | 0.97 | 0.97 | 0.945 | 52095 |
| 1732577700 | 0.9599 | 0.0077 | 0.81 | 0.94 | 0.9899 | 0.94 | 141301 |
| 1732318500 | 0.9522 | -0.0178 | -1.84 | 0.98 | 1 | 0.9361 | 101269 |
| 1732232100 | 0.97 | -0.03 | -3.00 | 0.99 | 1 | 0.95 | 108593 |
| 1732145700 | 1 | 0.0199 | 2.03 | 1.01 | 1.03 | 0.9706 | 90776 |
| 1732059300 | 0.9801 | -0.0499 | -4.84 | 0.99 | 1.02 | 0.9703 | 165557 |
| 1731972900 | 1.03 | 0.14 | 15.67 | 0.885 | 1.07 | 0.875 | 1162390 |
| 1731713700 | 0.8905 | -0.0338 | -3.66 | 0.911 | 0.9299 | 0.89 | 104388 |
| 1731627300 | 0.9243 | 0.0193 | 2.13 | 0.917 | 0.93 | 0.8822 | 117825 |
| 1731540900 | 0.905 | -0.035 | -3.72 | 0.9017 | 0.944 | 0.88 | 371192 |
| 1731454500 | 0.94 | -0.01 | -1.05 | 1 | 1.0366 | 0.91 | 353427 |
| 1731368100 | 0.95 | 0.02 | 2.15 | 0.94 | 1.27 | 0.9001 | 515638 |
| 1731108900 | 0.93 | 0.02 | 2.20 | 0.91 | 0.95 | 0.901 | 82119 |
| 1731022500 | 0.91 | 0.012 | 1.34 | 0.8788 | 0.95 | 0.8772 | 229067 |
| 1730936100 | 0.898 | -0.0021 | -0.23 | 0.9 | 0.9036 | 0.8701 | 189676 |
| 1730849700 | 0.9001 | -0.007 | -0.77 | 0.9099 | 0.93 | 0.89 | 155082 |
| 1730763300 | 0.9071 | -0.0302 | -3.22 | 0.97 | 0.97 | 0.89 | 223066 |
| 1730500500 | 0.9373 | -0.0377 | -3.87 | 0.9485 | 0.9786 | 0.93 | 261533 |
| 1730414100 | 0.975 | -0.205 | -17.37 | 1.11 | 1.11 | 0.945 | 574302 |
| 1730327700 | 1.18 | 0.16 | 15.69 | 1.1399999 | 1.26 | 1.09 | 3038582 |
| 1730241300 | 1.02 | 0.03 | 3.03 | 1.02 | 1.0494 | 0.9605 | 201882 |
| 1730154900 | 0.99 | -0.0003 | -0.03 | 0.96 | 1.0284 | 0.96 | 91771 |
| 1729895700 | 0.9903 | -0.1046 | -9.55 | 1.1 | 1.1399999 | 0.97 | 275711 |
| 1729809300 | 1.0949 | 0.13 | 13.07 | 0.99 | 1.1399999 | 0.95 | 359769 |
| 1729722900 | 0.9683 | 0.0983 | 11.30 | 0.872 | 0.9683 | 0.86 | 230061 |
| 1729636500 | 0.87 | 0.0051 | 0.59 | 0.8606 | 0.88 | 0.833 | 104270 |
| 1729550100 | 0.8649 | -0.0141 | -1.60 | 0.87 | 0.92 | 0.83 | 181931 |
| 1729290900 | 0.879 | -0.017 | -1.90 | 0.876 | 0.9 | 0.842 | 127048 |
| 1729204500 | 0.896 | 0.016 | 1.82 | 0.87 | 0.896 | 0.834651 | 146642 |
| 1729118100 | 0.88 | -0.04 | -4.35 | 0.91 | 0.9399 | 0.86 | 127969 |
| 1729031700 | 0.92 | -0.009 | -0.97 | 0.935 | 0.9699 | 0.9 | 82256 |
| 1728945300 | 0.929 | -0.0111 | -1.18 | 0.95 | 0.95 | 0.9 | 25556 |
| 1728686100 | 0.9401 | 0.0201 | 2.18 | 0.92 | 0.9499 | 0.9 | 112234 |
| 1728599700 | 0.92 | -0.0299 | -3.15 | 0.9 | 0.9499 | 0.9 | 46278 |
| 1728513300 | 0.9499 | 0.0099 | 1.05 | 0.93 | 0.9499 | 0.902001 | 44541 |
| 1728426900 | 0.94 | 0.018 | 1.95 | 0.9384 | 0.97 | 0.9167 | 94124 |
| 1728340500 | 0.922 | -0.078 | -7.80 | 1 | 1 | 0.9 | 251306 |
| 1728081300 | 1 | 0.0162 | 1.65 | 1.02 | 1.0399 | 0.9665 | 100135 |
| 1727994900 | 0.9838 | 0.0451 | 4.80 | 0.9526 | 1.04 | 0.95 | 204837 |
| 1727908500 | 0.9387 | 0.0087 | 0.94 | 0.9201 | 0.98 | 0.91 | 130349 |
| 1727822100 | 0.93 | -0.03 | -3.13 | 1.04 | 1.0792 | 0.915 | 134775 |
| 1727735700 | 0.96 | -0.05 | -4.95 | 1 | 1.05 | 0.95 | 118798 |
| 1727476500 | 1.01 | -0.03 | -2.88 | 1.03 | 1.03 | 0.97 | 139152 |
| 1727390100 | 1.04 | 0.1 | 10.65 | 0.96 | 1.0481 | 0.9501 | 216956 |
| 1727303700 | 0.9399 | 0.0196 | 2.13 | 0.93 | 0.93999 | 0.92 | 73942 |
| 1727217300 | 0.9203 | -0.0997 | -9.77 | 1.07 | 1.1 | 0.92 | 619129 |
| 1727130900 | 1.02 | 0 | 0.00 | 1.05 | 1.1 | 0.9601 | 99283 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
