U.S. markets open in 1 hour 42 minutes
F S&P 500
5,477.50 -1.00 (-0.02%) F Dow Jones
38,783.00 -35.00 (-0.09%) F Nasdaq
19,947.50 +26.25 (+0.13%) E-mini Russell 2000 Index Futur
2,039.10 -7.00 (-0.34%) Petróleo
80.30 -0.03 (-0.04%) Oro
2,324.30 -4.70 (-0.20%)
Trellus Health plc (TRLS.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 11:23AM BST. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 1.5000 | 1.6000 | 1.3000 | 1.3400 | 1.3400 | 1,326,074 |
| 17 jun 2024 | 1.5500 | 1.6000 | 1.3000 | 1.4000 | 1.4000 | 1,823,065 |
| 14 jun 2024 | 1.5500 | 1.7000 | 1.7000 | 1.5500 | 1.5500 | 2,117 |
| 13 jun 2024 | 1.5000 | 1.7000 | 1.4500 | 1.5500 | 1.5500 | 1,821,567 |
| 12 jun 2024 | 1.5000 | 1.4400 | 1.4400 | 1.5000 | 1.5000 | 22,443 |
| 11 jun 2024 | 1.4500 | 1.5800 | 1.2000 | 1.5000 | 1.5000 | 469,609 |
| 10 jun 2024 | 1.4500 | 1.5400 | 1.3660 | 1.4500 | 1.4500 | 20,458 |
| 07 jun 2024 | 1.4500 | 1.3650 | 1.3650 | 1.4500 | 1.4500 | 209 |
| 06 jun 2024 | 1.4500 | 1.3650 | 1.3650 | 1.4500 | 1.4500 | 85 |
| 05 jun 2024 | 1.4500 | 1.3750 | 1.3650 | 1.4500 | 1.4500 | 1,627 |
| 04 jun 2024 | 1.4500 | 1.4500 | 1.3650 | 1.4500 | 1.4500 | 7,484 |
| 03 jun 2024 | 1.4500 | 1.5500 | 1.2000 | 1.4500 | 1.4500 | 1,855,151 |
| 31 may 2024 | 1.4500 | 1.5800 | 1.3650 | 1.4500 | 1.4500 | 23,012 |
| 30 may 2024 | 1.6500 | 1.8000 | 1.3550 | 1.4500 | 1.4500 | 886,280 |
| 29 may 2024 | 1.6500 | 1.8000 | 1.5000 | 1.6500 | 1.6500 | 106,386 |
| 28 may 2024 | 1.6500 | 1.7550 | 1.7550 | 1.6500 | 1.6500 | 883 |
| 24 may 2024 | 1.6500 | 1.8000 | 1.5340 | 1.6500 | 1.6500 | 1,247,954 |
| 23 may 2024 | 1.6500 | 1.5000 | 1.5000 | 1.6500 | 1.6500 | 50,310 |
| 22 may 2024 | 1.6500 | 1.8000 | 1.5000 | 1.6500 | 1.6500 | 44,282 |
| 21 may 2024 | 1.6500 | 1.5250 | 1.5250 | 1.6500 | 1.6500 | 20,000 |
| 20 may 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 17 may 2024 | 1.6500 | 1.7250 | 1.5430 | 1.6500 | 1.6500 | 644,794 |
| 16 may 2024 | 1.6500 | 1.7900 | 1.5500 | 1.6500 | 1.6500 | 71,328 |
| 15 may 2024 | 1.6500 | 1.5750 | 1.5500 | 1.6500 | 1.6500 | 31,107 |
| 14 may 2024 | 1.6500 | 1.7900 | 1.7600 | 1.6500 | 1.6500 | 275,000 |
| 13 may 2024 | 1.6500 | 1.8000 | 1.5000 | 1.6500 | 1.6500 | 12,686 |
| 10 may 2024 | 1.6500 | 1.5100 | 1.5100 | 1.6500 | 1.6500 | 4,073 |
| 09 may 2024 | 1.6500 | 1.8000 | 1.5100 | 1.6500 | 1.6500 | 1,418 |
| 08 may 2024 | 1.7500 | 1.7750 | 1.5000 | 1.6500 | 1.6500 | 245,009 |
| 07 may 2024 | 1.7500 | 1.9000 | 1.5300 | 1.7500 | 1.7500 | 109,552 |
| 03 may 2024 | 1.9000 | 1.9400 | 1.6000 | 1.9400 | 1.9400 | 539,815 |
| 02 may 2024 | 1.9000 | 1.8000 | 1.8000 | 1.9000 | 1.9000 | 1,541 |
| 01 may 2024 | 1.9000 | 2.0400 | 1.8000 | 1.9000 | 1.9000 | 62,722 |
| 30 abr 2024 | 2.2500 | 2.0600 | 1.8000 | 1.9000 | 1.9000 | 486,215 |
| 29 abr 2024 | 1.9000 | 2.5000 | 2.0000 | 2.2500 | 2.2500 | 1,021,178 |
| 26 abr 2024 | 1.7500 | 2.0000 | 1.5350 | 1.9000 | 1.9000 | 1,258,055 |
| 25 abr 2024 | 1.9000 | 2.0000 | 1.5500 | 1.7500 | 1.7500 | 505,066 |
| 24 abr 2024 | 2.2500 | 2.5000 | 2.0000 | 2.0000 | 2.0000 | 559,688 |
| 23 abr 2024 | 2.0000 | 2.9000 | 2.0000 | 2.2500 | 2.2500 | 2,800,045 |
| 22 abr 2024 | 2.0000 | 1.7600 | 1.7600 | 2.0000 | 2.0000 | 437 |
| 19 abr 2024 | 1.7500 | 2.0000 | 1.7000 | 2.0000 | 2.0000 | 199,038 |
| 18 abr 2024 | 1.7500 | 1.9350 | 1.7450 | 1.7500 | 1.7500 | 106,700 |
| 17 abr 2024 | 1.7500 | 1.9900 | 1.6000 | 1.7500 | 1.7500 | 129,896 |
| 16 abr 2024 | 2.0000 | 1.9500 | 1.7200 | 1.7500 | 1.7500 | 2,524,000 |
| 15 abr 2024 | 2.0000 | 1.9000 | 1.6250 | 2.0000 | 2.0000 | 62,681 |
| 12 abr 2024 | 2.0000 | 2.1900 | 1.9000 | 2.0000 | 2.0000 | 2,151,324 |
| 11 abr 2024 | 2.0000 | 1.9500 | 1.8800 | 2.0000 | 2.0000 | 941,355 |
| 10 abr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 09 abr 2024 | 2.0000 | 2.4400 | 1.8670 | 2.0000 | 2.0000 | 5,933 |
| 08 abr 2024 | 2.0000 | 1.8800 | 1.8600 | 2.0000 | 2.0000 | 56,256 |
| 05 abr 2024 | 2.2500 | 2.5000 | 1.8500 | 2.0000 | 2.0000 | 1,373,442 |
| 04 abr 2024 | 2.2500 | 2.1300 | 2.1300 | 2.2500 | 2.2500 | 63,153 |
| 03 abr 2024 | 2.2500 | 2.5000 | 1.9000 | 2.2500 | 2.2500 | 814,795 |
| 02 abr 2024 | 2.2500 | 2.4900 | 2.1500 | 2.2500 | 2.2500 | 826,585 |
| 28 mar 2024 | 2.2500 | 2.5000 | 2.2200 | 2.2500 | 2.2500 | 91,655 |
| 27 mar 2024 | 2.2500 | 2.5000 | 2.0000 | 2.2500 | 2.2500 | 2,568,120 |
| 26 mar 2024 | 2.7500 | 2.5900 | 2.0000 | 2.2500 | 2.2500 | 984,274 |
| 25 mar 2024 | 2.7500 | 2.5000 | 2.2500 | 2.7500 | 2.7500 | 85,544 |
| 22 mar 2024 | 2.7500 | 2.7410 | 2.5000 | 2.7500 | 2.7500 | 5,158 |
| 21 mar 2024 | 2.7500 | 2.7500 | 2.5000 | 2.7500 | 2.7500 | 27,416 |
| 20 mar 2024 | 2.7500 | 3.0000 | 2.5000 | 2.7500 | 2.7500 | 3,629 |
| 19 mar 2024 | 2.7500 | 2.8500 | 2.5100 | 2.7500 | 2.7500 | 60,207 |
| 18 mar 2024 | 2.7500 | 2.5150 | 2.5100 | 2.7500 | 2.7500 | 1,611 |
| 15 mar 2024 | 2.7500 | 2.8500 | 2.5000 | 2.7500 | 2.7500 | 93,797 |
| 14 mar 2024 | 2.7500 | 3.0000 | 2.5000 | 2.7500 | 2.7500 | 4,955 |
| 13 mar 2024 | 2.7500 | 2.5100 | 2.5100 | 2.7500 | 2.7500 | 57 |
| 12 mar 2024 | 3.2500 | 3.5000 | 2.5000 | 2.7500 | 2.7500 | 1,006,776 |
| 11 mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 08 mar 2024 | 3.2500 | 3.0100 | 3.0000 | 3.2500 | 3.2500 | 72,133 |
| 07 mar 2024 | 3.2500 | 3.0500 | 3.0000 | 3.2500 | 3.2500 | 49,961 |
| 06 mar 2024 | 3.2500 | 3.0500 | 3.0100 | 3.2500 | 3.2500 | 9,266 |
| 05 mar 2024 | 3.2500 | 3.0000 | 2.9400 | 3.2500 | 3.2500 | 4,176 |
| 04 mar 2024 | 3.2500 | 3.4000 | 3.4000 | 3.2500 | 3.2500 | 7,500 |
| 01 mar 2024 | 3.2500 | 3.5000 | 3.0500 | 3.2500 | 3.2500 | 197,996 |
| 29 feb 2024 | 3.2500 | 3.4000 | 3.0500 | 3.2500 | 3.2500 | 50,237 |
| 28 feb 2024 | 4.0000 | 4.3700 | 3.0500 | 3.2500 | 3.2500 | 723,111 |
| 27 feb 2024 | 3.7500 | 3.5280 | 3.5100 | 3.7500 | 3.7500 | 109,685 |
| 26 feb 2024 | 3.7500 | 3.8800 | 3.5500 | 3.7500 | 3.7500 | 13,497 |
| 23 feb 2024 | 3.7500 | 3.5500 | 3.5500 | 3.7500 | 3.7500 | 181 |
| 22 feb 2024 | 4.0000 | 3.6500 | 3.5000 | 3.7500 | 3.7500 | 171,491 |
| 21 feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 20 feb 2024 | 4.2500 | 4.5000 | 3.5000 | 4.0000 | 4.0000 | 77,483 |
| 19 feb 2024 | 4.2500 | 4.0100 | 4.0100 | 4.2500 | 4.2500 | 946 |
| 16 feb 2024 | 4.2500 | 4.1000 | 4.0100 | 4.2500 | 4.2500 | 20,009 |
| 15 feb 2024 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 18,555 |
| 14 feb 2024 | 4.2500 | 4.0500 | 4.0000 | 4.2500 | 4.2500 | 76,290 |
| 13 feb 2024 | 4.2500 | 4.3850 | 4.0500 | 4.2500 | 4.2500 | 44,593 |
| 12 feb 2024 | 4.2500 | 4.0100 | 4.0100 | 4.2500 | 4.2500 | 337 |
| 09 feb 2024 | 4.2500 | 4.3500 | 4.0250 | 4.2500 | 4.2500 | 30,607 |
| 08 feb 2024 | 4.2500 | 4.4000 | 4.0000 | 4.2500 | 4.2500 | 82,500 |
| 07 feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 06 feb 2024 | 4.5000 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 186,987 |
| 05 feb 2024 | 4.5000 | 5.0000 | 4.0200 | 4.5000 | 4.5000 | 33,899 |
| 02 feb 2024 | 4.7500 | 5.1000 | 4.0000 | 5.1000 | 5.1000 | 18,902 |
| 01 feb 2024 | 4.7500 | 4.7000 | 4.7000 | 4.7500 | 4.7500 | 5,750 |
| 31 ene 2024 | 4.7500 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 43,718 |
| 30 ene 2024 | 4.7500 | 5.5000 | 4.5000 | 5.0000 | 5.0000 | 13,101 |
| 29 ene 2024 | 4.7500 | 5.5000 | 4.5000 | 5.0000 | 5.0000 | 2,869 |
| 26 ene 2024 | 4.7500 | 4.5500 | 4.2500 | 5.0000 | 5.0000 | 25,636 |
| 25 ene 2024 | 4.7500 | 4.5100 | 4.5000 | 5.0000 | 5.0000 | 10,215 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.