Mercados españoles cerrados en 6 hrs 58 min

Tesla, Inc. (1TSLA.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
161,16-0,84 (-0,52%)
A partir del 10:14AM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 2024161,60161,92161,02161,16161,162840
28 may 2024162,16164,84159,50162,00162,0030.012
27 may 2024164,80164,80161,58162,50162,5010.327
24 may 2024161,66165,30160,06164,82164,8241.037
23 may 2024166,64168,08161,92163,16163,1636.126
22 may 2024169,90170,30166,50166,66166,6654.087
21 may 2024160,92165,44159,22164,52164,5256.472
20 may 2024162,88164,58160,02160,60160,6038.480
17 may 2024161,14164,00159,34163,72163,7225.091
16 may 2024160,84161,66158,00160,26160,2632.392
15 may 2024164,58167,46159,60160,86160,8654.493
14 may 2024159,04165,80158,76164,78164,7852.556
13 may 2024156,70162,42156,00159,84159,8451.138
10 may 2024160,58161,70156,00156,78156,7826.358
09 may 2024162,04163,40159,92160,42160,4214.975
08 may 2024165,40165,82158,50162,94162,9437.824
07 may 2024172,12172,12165,40166,06166,0645.505
06 may 2024169,46173,80169,00170,16170,1643.290
03 may 2024168,04171,22165,62167,02167,0226.155
02 may 2024169,52173,24164,84168,00168,0055.232
30 abr 2024180,56181,38171,82172,32172,3274.487
29 abr 2024163,88180,10163,40178,98178,98188.870
26 abr 2024161,20161,86156,36160,04160,0464.854
25 abr 2024149,90155,70148,00154,64154,6446.280
24 abr 2024152,34156,86148,16150,80150,80191.996
23 abr 2024132,62136,50132,20135,96135,9674.326
22 abr 2024135,60136,42130,70132,18132,1863.962
19 abr 2024139,98141,20136,80140,42140,4237.897
18 abr 2024145,18146,12139,74141,44141,4437.859
17 abr 2024148,08150,00144,60146,06146,0636.346
16 abr 2024151,00151,22144,70148,76148,7671.911
15 abr 2024160,28161,18154,88156,50156,5053.761
12 abr 2024163,18163,40161,12162,18162,1824.844
11 abr 2024159,80162,00157,12159,90159,9037.668
10 abr 2024163,52164,34158,80160,26160,2640.756
09 abr 2024160,80164,76157,84161,00161,0059.168
08 abr 2024157,08160,78154,66159,86159,8661.324
05 abr 2024158,88159,14148,90148,90148,9046.011
04 abr 2024156,64158,58154,46158,58158,5827.379
03 abr 2024154,68155,58151,40155,20155,2025.979
02 abr 2024162,50162,90150,64153,72153,7268.165
28 mar 2024166,98167,82162,60164,18164,1836.072
27 mar 2024165,58168,00162,82167,16167,1657.072
26 mar 2024161,96169,98161,46166,94166,94111.300
25 mar 2024156,68161,70155,42159,30159,3035.480
22 mar 2024160,30160,30152,82156,74156,7473.098
21 mar 2024163,42163,70160,00160,28160,2843.845
20 mar 2024159,24160,74157,60158,38158,3830.824
19 mar 2024160,58161,96154,28158,22158,2251.309
18 mar 2024153,24160,30152,40159,18159,1889.169
15 mar 2024149,64151,92147,94148,50148,5049.495
14 mar 2024154,30156,50148,70149,78149,7882.159
13 mar 2024163,20163,20156,00156,56156,5668.719
12 mar 2024164,34164,72158,16163,14163,1437.191
11 mar 2024161,08167,52160,00163,82163,8245.393
08 mar 2024164,68167,40159,70160,18160,1861.067
07 mar 2024160,32164,66158,00161,98161,9856.794
06 mar 2024167,80169,08159,80161,64161,6463.959
05 mar 2024171,00171,52163,60164,34164,3474.024
04 mar 2024187,00187,00175,10175,30175,3065.647
01 mar 2024186,72187,46183,68185,32185,3222.170
29 feb 2024186,62189,26184,40184,42184,4236.784
28 feb 2024186,00189,26183,34188,32188,3242.954
27 feb 2024184,00189,68183,18186,34186,3438.920
26 feb 2024176,78184,40175,06184,34184,3451.519
23 feb 2024181,24182,00178,86179,72179,7231.336
22 feb 2024180,84182,52177,00179,80179,8044.465
21 feb 2024178,50184,20177,32179,38179,3836.063
20 feb 2024184,10184,10176,76177,82177,8230.385
19 feb 2024184,18185,66183,14183,70183,7011.848
16 feb 2024188,58190,80183,58187,22187,2267.371
15 feb 2024177,04181,52175,12180,12180,1245.994
14 feb 2024172,76174,28171,10173,02173,0216.568
13 feb 2024174,92175,50170,06172,18172,1833.582
12 feb 2024179,00181,40176,76177,84177,8433.923
09 feb 2024176,44180,00175,58177,08177,0832.727
08 feb 2024175,22177,60172,52177,44177,4441.458
07 feb 2024173,48176,98169,64173,60173,6042.573
06 feb 2024167,02173,60163,74170,74170,7447.501
05 feb 2024173,60173,68163,16165,86165,8644.876
02 feb 2024174,52175,02168,90169,94169,9445.180
01 feb 2024175,30177,26170,08171,16171,1638.510
31 ene 2024172,62176,26170,80175,06175,0646.768
30 ene 2024178,66181,14177,24178,02178,0265.413
29 ene 2024171,00176,56170,08175,72175,7244.995
26 ene 2024168,48171,44168,20169,92169,9259.864
25 ene 2024179,54180,16170,72171,90171,90117.290
24 ene 2024------
23 ene 2024------
22 ene 2024196,48199,74191,80192,08192,0861.875
19 ene 2024195,12196,00191,20192,08192,0850.492
18 ene 2024197,84201,30194,00195,60195,6043.092
17 ene 2024199,48199,78195,54196,34196,3433.907
16 ene 2024198,20205,40195,00203,50203,5040.232
15 ene 2024200,25202,05200,25201,55201,5512.589
12 ene 2024203,75205,35200,00201,50201,5058.197
11 ene 2024214,05215,20206,00206,80206,8041.169
10 ene 2024214,95216,05211,50212,35212,3525.376
09 ene 2024219,00219,70212,30214,75214,7531.216
08 ene 2024216,00218,10213,10217,50217,5035.762
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...