Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
TLRY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 1.91 | -0.03 | -1.55% | 1.94 | 1.96 | 1.90 | 12,984,372 |
| 20 May 2024 | 1.94 | -0.04 | -2.02% | 2.00 | 2.01 | 1.89 | 26,943,188 |
| 17 May 2024 | 1.98 | -0.14 | -6.60% | 2.06 | 2.08 | 1.95 | 52,146,247 |
| 16 May 2024 | 2.12 | 0.05 | 2.42% | 2.04 | 2.23 | 1.98 | 64,972,991 |
| 15 May 2024 | 2.07 | -0.02 | -0.96% | 2.12 | 2.15 | 2.03 | 18,807,179 |
| 14 May 2024 | 2.09 | 0.10 | 5.03% | 2.21 | 2.31 | 2.07 | 59,193,344 |
| 13 May 2024 | 1.99 | 0.06 | 3.11% | 1.95 | 2.12 | 1.95 | 19,761,247 |
| 10 May 2024 | 1.93 | -0.05 | -2.53% | 1.99 | 2.025 | 1.92 | 14,815,478 |
| 09 May 2024 | 1.98 | 0.03 | 1.54% | 1.96 | 2.03 | 1.91 | 20,647,364 |
| 08 May 2024 | 1.95 | -0.03 | -1.52% | 1.96 | 2.00 | 1.93 | 17,094,409 |
| 07 May 2024 | 1.98 | -0.07 | -3.41% | 2.03 | 2.08 | 1.98 | 23,232,647 |
| 06 May 2024 | 2.05 | -0.05 | -2.38% | 2.14 | 2.22 | 2.04 | 32,563,167 |
| 03 May 2024 | 2.10 | 0.09 | 4.26% | 2.05 | 2.17 | 2.04 | 31,427,979 |
| 02 May 2024 | 2.0141 | -0.01 | -0.29% | 2.06 | 2.20 | 2.01 | 37,949,198 |
| 01 May 2024 | 2.02 | -0.45 | -18.22% | 2.29 | 2.34 | 1.96 | 93,396,470 |
| 30 Abr 2024 | 2.47 | 0.70 | 39.55% | 1.78 | 2.515 | 1.74 | 153,132,384 |
| 29 Abr 2024 | 1.77 | -0.01 | -0.56% | 1.80 | 1.85 | 1.76 | 16,875,261 |
| 26 Abr 2024 | 1.78 | 0.03 | 1.71% | 1.77 | 1.85 | 1.75 | 20,396,000 |
| 25 Abr 2024 | 1.75 | -0.08 | -4.37% | 1.79 | 1.80 | 1.74 | 18,318,802 |
| 24 Abr 2024 | 1.83 | -0.01 | -0.54% | 1.83 | 1.85 | 1.78 | 17,881,349 |
| 23 Abr 2024 | 1.84 | 0.12 | 6.98% | 1.72 | 1.87 | 1.71 | 25,146,696 |
| 22 Abr 2024 | 1.72 | -0.01 | -0.58% | 1.75 | 1.77 | 1.65 | 22,839,909 |
| 19 Abr 2024 | 1.73 | 0.00 | 0.00% | 1.71 | 1.76 | 1.70 | 20,698,405 |
| 18 Abr 2024 | 1.73 | 0.01 | 0.58% | 1.75 | 1.79 | 1.69 | 30,403,435 |
| 17 Abr 2024 | 1.72 | -0.11 | -6.01% | 1.85 | 1.88 | 1.70 | 39,903,679 |
| 16 Abr 2024 | 1.83 | 0.05 | 2.81% | 1.76 | 1.89 | 1.75 | 38,476,320 |
| 15 Abr 2024 | 1.78 | -0.04 | -2.20% | 1.84 | 1.87 | 1.76 | 32,459,834 |
| 12 Abr 2024 | 1.82 | -0.08 | -4.21% | 1.89 | 1.97 | 1.78 | 36,386,834 |
| 11 Abr 2024 | 1.90 | -0.12 | -5.94% | 2.03 | 2.03 | 1.87 | 41,867,586 |
| 10 Abr 2024 | 2.02 | -0.04 | -1.70% | 1.97 | 2.17 | 1.96 | 34,785,218 |
| 09 Abr 2024 | 2.055 | -0.54 | -20.66% | 2.13 | 2.25 | 2.00 | 80,012,246 |
| 08 Abr 2024 | 2.59 | -0.01 | -0.19% | 2.59 | 2.77 | 2.54 | 38,570,424 |
| 05 Abr 2024 | 2.595 | -0.09 | -3.17% | 2.605 | 2.74 | 2.49 | 39,827,553 |
| 04 Abr 2024 | 2.68 | -0.17 | -5.96% | 2.95 | 2.97 | 2.63 | 82,311,290 |
| 03 Abr 2024 | 2.85 | 0.44 | 18.26% | 2.41 | 2.85 | 2.35 | 73,839,691 |
| 02 Abr 2024 | 2.41 | -0.02 | -0.82% | 2.41 | 2.57 | 2.37 | 43,397,147 |
| 01 Abr 2024 | 2.43 | -0.04 | -1.62% | 2.44 | 2.48 | 2.325 | 35,579,048 |
| 28 Mar 2024 | 2.47 | -0.01 | -0.40% | 2.48 | 2.635 | 2.40 | 51,845,295 |
| 27 Mar 2024 | 2.48 | 0.17 | 7.36% | 2.33 | 2.525 | 2.24 | 60,918,010 |
| 26 Mar 2024 | 2.31 | 0.16 | 7.44% | 2.09 | 2.46 | 2.07 | 70,585,539 |
| 25 Mar 2024 | 2.15 | -0.16 | -6.93% | 2.31 | 2.37 | 2.11 | 53,724,318 |
| 22 Mar 2024 | 2.31 | 0.36 | 18.46% | 1.98 | 2.37 | 1.94 | 95,771,441 |
| 21 Mar 2024 | 1.95 | -0.03 | -1.52% | 1.96 | 2.02 | 1.91 | 26,212,103 |
| 20 Mar 2024 | 1.98 | 0.06 | 3.13% | 1.96 | 2.0158 | 1.88 | 37,494,181 |
| 19 Mar 2024 | 1.92 | 0.00 | 0.00% | 1.87 | 1.96 | 1.80 | 30,766,095 |
| 18 Mar 2024 | 1.92 | 0.19 | 10.98% | 1.82 | 2.04 | 1.74 | 63,624,621 |
| 15 Mar 2024 | 1.73 | 0.13 | 8.12% | 1.63 | 1.74 | 1.6097 | 22,969,938 |
| 14 Mar 2024 | 1.60 | -0.07 | -4.19% | 1.67 | 1.68 | 1.60 | 11,830,665 |
| 13 Mar 2024 | 1.67 | -0.01 | -0.60% | 1.68 | 1.71 | 1.66 | 7,680,202 |
| 12 Mar 2024 | 1.68 | 0.01 | 0.60% | 1.68 | 1.71 | 1.66 | 8,366,951 |
| 11 Mar 2024 | 1.67 | -0.03 | -1.76% | 1.69 | 1.73 | 1.67 | 10,300,011 |
| 08 Mar 2024 | 1.70 | 0.06 | 3.66% | 1.67 | 1.765 | 1.66 | 23,621,842 |
| 07 Mar 2024 | 1.64 | 0.01 | 0.61% | 1.635 | 1.67 | 1.60 | 17,525,449 |
| 06 Mar 2024 | 1.63 | -0.02 | -1.21% | 1.66 | 1.70 | 1.63 | 20,270,713 |
| 05 Mar 2024 | 1.65 | -0.05 | -2.94% | 1.68 | 1.69 | 1.63 | 20,504,719 |
| 04 Mar 2024 | 1.70 | -0.03 | -1.73% | 1.73 | 1.738 | 1.67 | 17,090,869 |
| 01 Mar 2024 | 1.73 | 0.00 | 0.00% | 1.76 | 1.76 | 1.71 | 11,326,887 |
| 29 Feb 2024 | 1.73 | -0.02 | -1.14% | 1.76 | 1.78 | 1.72 | 13,719,174 |
| 28 Feb 2024 | 1.75 | -0.06 | -3.31% | 1.80 | 1.81 | 1.75 | 13,481,483 |
| 27 Feb 2024 | 1.81 | 0.07 | 4.02% | 1.75 | 1.846 | 1.74 | 17,267,125 |
| 26 Feb 2024 | 1.74 | -0.02 | -1.14% | 1.74 | 1.78 | 1.71 | 13,623,753 |
| 23 Feb 2024 | 1.76 | -0.03 | -1.68% | 1.80 | 1.81 | 1.71 | 20,853,866 |
| 22 Feb 2024 | 1.79 | 0.01 | 0.56% | 1.79 | 1.81 | 1.75 | 14,802,161 |
