Mercados españoles cerrados

Tesla, Inc. (TL0.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
160,40+5,68 (+3,67%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024161,50161,84156,26160,40160,40107.756
25 abr 2024149,80155,70147,88154,72154,72120.429
24 abr 2024152,22156,88148,14150,96150,96385.905
23 abr 2024132,32136,50132,24135,80135,80122.786
22 abr 2024135,40136,40130,72132,24132,24176.216
19 abr 2024138,66141,38136,90140,38140,38122.377
18 abr 2024146,00146,06139,66141,38141,3893.905
17 abr 2024148,10150,06144,62146,10146,1058.300
16 abr 2024150,78151,14144,72148,78148,78171.280
15 abr 2024160,58161,40154,70156,44156,4469.973
12 abr 2024162,76163,40161,26162,36162,3638.418
11 abr 2024160,38162,00157,40159,92159,9247.701
10 abr 2024163,30164,30158,90160,26160,2657.686
09 abr 2024159,10164,64158,00161,24161,2457.821
08 abr 2024157,00160,72154,70159,78159,7897.590
05 abr 2024158,80159,22148,98151,74151,7482.295
04 abr 2024156,26158,64154,60158,64158,6476.952
03 abr 2024154,40155,60151,36155,24155,2476.856
02 abr 2024162,88162,88150,56153,86153,86141.706
28 mar 2024167,22167,68162,58164,42164,4274.062
27 mar 2024165,60167,96162,78167,26167,2677.158
26 mar 2024162,72169,90162,32167,14167,14143.646
25 mar 2024156,36161,72155,00159,30159,3095.741
22 mar 2024159,84159,84152,98156,76156,76113.692
21 mar 2024162,96163,48159,78160,38160,3865.229
20 mar 2024159,02160,68157,50158,44158,4462.072
19 mar 2024160,54161,90154,46158,22158,2285.696
18 mar 2024153,46160,36152,54159,14159,14150.581
15 mar 2024150,22151,64148,00148,58148,58122.344
14 mar 2024153,98156,52148,76149,80149,80194.647
13 mar 2024162,92163,00155,84156,50156,50161.099
12 mar 2024164,22164,84158,08162,96162,9694.608
11 mar 2024161,44167,46159,98163,72163,7290.849
08 mar 2024164,36167,38159,82160,40160,4064.059
07 mar 2024160,12164,78158,06161,64161,6496.467
06 mar 2024168,00169,04159,70161,78161,78121.266
05 mar 2024171,00171,00163,54164,50164,50163.684
04 mar 2024186,00187,02175,14175,20175,2096.839
01 mar 2024186,68187,18183,56185,26185,2632.891
29 feb 2024186,58189,20184,50184,50184,5075.913
28 feb 2024185,74189,32183,32188,14188,1448.766
27 feb 2024183,58189,52183,50186,30186,3067.321
26 feb 2024176,96184,40175,38184,14184,1497.182
23 feb 2024181,00182,00178,86179,74179,7443.331
22 feb 2024181,54182,50177,00179,88179,8873.783
21 feb 2024178,30184,30177,32179,68179,6854.264
20 feb 2024183,50183,90176,78177,50177,5085.211
19 feb 2024185,02185,02183,34183,84183,8421.841
16 feb 2024188,60190,84183,20187,04187,0494.489
15 feb 2024177,18181,58175,42180,10180,1058.930
14 feb 2024172,98174,40171,16172,92172,9251.318
13 feb 2024175,02175,42170,08172,24172,2457.773
12 feb 2024179,22181,38176,82177,72177,7271.100
09 feb 2024176,10180,00175,92177,12177,1248.632
08 feb 2024174,78177,64172,70177,64177,6439.497
07 feb 2024172,90176,92169,68173,72173,7293.225
06 feb 2024167,04172,86163,74170,82170,82101.395
05 feb 2024173,28173,60163,26166,04166,0473.497
02 feb 2024174,48174,98168,92169,88169,8885.614
01 feb 2024175,40177,24170,02171,06171,0676.117
31 ene 2024172,40176,20170,82175,20175,2097.936
30 ene 2024179,00181,10177,28178,10178,10136.738
29 ene 2024171,48176,68170,08175,58175,58102.189
26 ene 2024170,00171,42168,04170,10170,10223.836
25 ene 2024179,82179,98170,76171,42171,42215.554
24 ene 2024194,52195,98191,34193,44193,4441.502
23 ene 2024191,42198,46190,94193,00193,0056.473
22 ene 2024195,92199,94191,72192,18192,1873.149
19 ene 2024194,80196,00191,04192,14192,1486.720
18 ene 2024197,90201,35194,00195,46195,4674.191
17 ene 2024198,36199,98195,64196,36196,3666.577
16 ene 2024197,74205,25195,10203,60203,6089.861
15 ene 2024201,05202,30200,65201,55201,5541.826
12 ene 2024203,75205,25200,25201,35201,35111.881
11 ene 2024214,60215,30206,00206,80206,8085.701
10 ene 2024215,00216,10211,45212,45212,4542.829
09 ene 2024219,30219,50212,25214,95214,9544.205
08 ene 2024215,65218,10214,80217,40217,4057.461
05 ene 2024217,10218,50214,95217,65217,6554.443
04 ene 2024218,60221,25217,00220,60220,6087.100
03 ene 2024226,75226,80216,90219,20219,2062.270
02 ene 2024227,55229,25223,20228,50228,50124.883
29 dic 2023231,15232,20229,75230,35230,3532.855
28 dic 2023236,40238,90233,15233,15233,1560.313
27 dic 2023232,35237,05232,25236,05236,0559.970
22 dic 2023231,25233,90230,20231,80231,8063.959
21 dic 2023228,75230,85226,55230,50230,5086.200
20 dic 2023235,00236,85232,50234,25234,2561.834
19 dic 2023231,15235,25230,45234,40234,4064.642
18 dic 2023232,75236,75231,20234,15234,1586.475
15 dic 2023228,50231,90227,60230,35230,35133.206
14 dic 2023220,15227,70218,95226,30226,30135.382
13 dic 2023219,25219,50211,40212,75212,7591.404
12 dic 2023223,10223,50217,30218,05218,0543.270
11 dic 2023225,35227,70221,90221,90221,9059.160
08 dic 2023224,30227,70221,00226,95226,95129.293
07 dic 2023223,20226,15219,90224,90224,9064.271
06 dic 2023222,95228,00222,80226,15226,1578.855
05 dic 2023216,25228,10214,65226,60226,6083.253
04 dic 2023218,70220,70215,90218,00218,0060.640
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...