Mercados españoles abiertos en 7 hrs 2 min
S&P 500
5.408,42 -94,99 (-1,73%) Nasdaq
16.690,83 -436,87 (-2,55%) NIKKEI 225
36.391,47 -265,63 (-0,72%) Dólar/Euro
1,1090 +0,0001 (+0,01%) Petróleo Brent
71,66 +0,60 (+0,84%) Bitcoin EUR
49.451,85 +589,94 (+1,21%)
Tesla, Inc. (TL0.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:38PM CEST
Intervalo de fechas:
09 sept 2023 - 09 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 205,70 | 211,30 | 195,20 | 196,06 | 196,06 | 62.055 |
| 05 sept 2024 | 198,60 | 211,85 | 198,30 | 205,35 | 205,35 | 96.470 |
| 04 sept 2024 | 188,00 | 199,60 | 187,84 | 198,22 | 198,22 | 42.935 |
| 03 sept 2024 | 193,96 | 198,70 | 192,84 | 194,78 | 194,78 | 49.463 |
| 02 sept 2024 | 193,12 | 193,12 | 191,36 | 192,00 | 192,00 | 17.572 |
| 30 ago 2024 | 188,00 | 190,28 | 187,18 | 189,96 | 189,96 | 37.747 |
| 29 ago 2024 | 183,56 | 193,76 | 183,56 | 190,00 | 190,00 | 39.680 |
| 28 ago 2024 | 186,80 | 190,48 | 183,82 | 184,46 | 184,46 | 29.902 |
| 27 ago 2024 | 190,02 | 193,34 | 185,54 | 187,24 | 187,24 | 27.317 |
| 26 ago 2024 | 197,02 | 197,50 | 189,62 | 190,76 | 190,76 | 29.713 |
| 23 ago 2024 | 191,90 | 197,80 | 191,24 | 195,18 | 195,18 | 32.265 |
| 22 ago 2024 | 199,96 | 202,65 | 195,90 | 196,30 | 196,30 | 32.010 |
| 21 ago 2024 | 198,10 | 202,00 | 196,84 | 198,22 | 198,22 | 32.730 |
| 20 ago 2024 | 201,05 | 205,50 | 197,70 | 199,80 | 199,80 | 56.631 |
| 19 ago 2024 | 195,14 | 200,80 | 192,22 | 198,82 | 198,82 | 49.162 |
| 16 ago 2024 | 195,72 | 199,80 | 191,72 | 195,56 | 195,56 | 73.162 |
| 15 ago 2024 | 183,80 | 196,56 | 182,36 | 194,36 | 194,36 | 103.564 |
| 14 ago 2024 | 187,82 | 191,00 | 181,14 | 183,44 | 183,44 | 51.361 |
| 13 ago 2024 | 180,86 | 188,40 | 179,88 | 186,72 | 186,72 | 39.738 |
| 12 ago 2024 | 183,10 | 185,28 | 178,36 | 178,92 | 178,92 | 31.574 |
| 09 ago 2024 | 182,32 | 185,76 | 178,72 | 181,02 | 181,02 | 33.419 |
| 08 ago 2024 | 176,80 | 182,62 | 173,90 | 182,12 | 182,12 | 40.673 |
| 07 ago 2024 | 182,50 | 186,20 | 180,46 | 182,14 | 182,14 | 36.260 |
| 06 ago 2024 | 189,18 | 189,46 | 176,64 | 179,78 | 179,78 | 101.035 |
| 05 ago 2024 | 172,10 | 185,60 | 166,18 | 183,66 | 183,66 | 265.500 |
| 02 ago 2024 | 198,78 | 204,75 | 189,86 | 192,24 | 192,24 | 80.730 |
| 01 ago 2024 | 215,40 | 216,00 | 207,65 | 208,30 | 208,30 | 47.299 |
| 31 jul 2024 | 209,95 | 216,20 | 206,55 | 213,55 | 213,55 | 45.510 |
| 30 jul 2024 | 216,60 | 217,95 | 208,70 | 208,70 | 208,70 | 72.195 |
| 29 jul 2024 | 204,55 | 216,70 | 203,55 | 210,40 | 210,40 | 75.341 |
| 26 jul 2024 | 204,95 | 207,85 | 198,50 | 199,58 | 199,58 | 45.896 |
| 25 jul 2024 | 199,20 | 207,20 | 193,84 | 205,55 | 205,55 | 118.357 |
| 24 jul 2024 | 208,50 | 212,45 | 198,00 | 202,10 | 202,10 | 176.818 |
| 23 jul 2024 | 231,95 | 235,60 | 226,65 | 229,30 | 229,30 | 48.223 |
| 22 jul 2024 | 222,75 | 231,00 | 221,75 | 227,15 | 227,15 | 42.289 |
| 19 jul 2024 | 228,85 | 229,85 | 220,55 | 220,90 | 220,90 | 40.576 |
| 18 jul 2024 | 228,70 | 234,10 | 226,95 | 231,35 | 231,35 | 48.565 |
| 17 jul 2024 | 232,25 | 236,15 | 227,65 | 228,70 | 228,70 | 59.716 |
| 16 jul 2024 | 234,75 | 237,65 | 226,10 | 231,20 | 231,20 | 91.127 |
| 15 jul 2024 | 239,10 | 243,35 | 231,85 | 238,60 | 238,60 | 166.308 |
| 12 jul 2024 | 213,90 | 230,30 | 212,65 | 228,20 | 228,20 | 227.095 |
| 11 jul 2024 | 242,00 | 249,00 | 239,85 | 240,25 | 240,25 | 101.612 |
| 10 jul 2024 | 243,05 | 245,50 | 238,35 | 242,00 | 242,00 | 99.394 |
| 09 jul 2024 | 233,00 | 240,35 | 231,15 | 240,10 | 240,10 | 68.029 |
| 08 jul 2024 | 230,60 | 237,25 | 225,70 | 237,25 | 237,25 | 79.775 |
| 05 jul 2024 | 230,85 | 234,25 | 224,05 | 229,80 | 229,80 | 136.707 |
| 04 jul 2024 | 229,05 | 229,65 | 224,05 | 228,65 | 228,65 | 167.549 |
| 03 jul 2024 | 216,50 | 229,65 | 214,50 | 222,85 | 222,85 | 229.718 |
| 02 jul 2024 | 195,50 | 215,40 | 191,94 | 213,00 | 213,00 | 153.421 |
| 01 jul 2024 | 185,70 | 197,00 | 184,20 | 196,54 | 196,54 | 123.109 |
| 28 jun 2024 | 185,56 | 189,70 | 184,84 | 187,70 | 187,70 | 72.541 |
| 27 jun 2024 | 181,16 | 181,16 | 181,16 | 181,16 | 181,16 | - |
| 26 jun 2024 | 175,08 | 181,62 | 174,50 | 181,16 | 181,16 | 54.747 |
| 25 jun 2024 | 171,02 | 174,80 | 170,08 | 173,58 | 173,58 | 78.736 |
| 24 jun 2024 | 170,72 | 175,44 | 170,00 | 172,74 | 172,74 | 34.336 |
| 21 jun 2024 | 169,50 | 172,08 | 168,74 | 170,46 | 170,46 | 32.447 |
| 20 jun 2024 | 172,74 | 173,54 | 168,72 | 170,68 | 170,68 | 53.000 |
| 19 jun 2024 | 171,80 | 172,50 | 171,08 | 172,46 | 172,46 | 26.317 |
| 18 jun 2024 | 173,66 | 173,66 | 173,66 | 173,66 | 173,66 | - |
| 17 jun 2024 | 168,08 | 174,06 | 164,88 | 173,66 | 173,66 | 83.595 |
| 14 jun 2024 | 171,00 | 174,40 | 167,06 | 167,28 | 167,28 | 159.326 |
| 13 jun 2024 | 171,48 | 177,18 | 169,08 | 171,12 | 171,12 | 309.236 |
| 12 jun 2024 | 157,60 | 164,48 | 156,90 | 164,18 | 164,18 | 54.555 |
| 11 jun 2024 | 161,30 | 162,72 | 156,48 | 157,24 | 157,24 | 47.917 |
| 10 jun 2024 | 164,98 | 166,10 | 163,34 | 163,86 | 163,86 | 51.225 |
| 07 jun 2024 | 163,24 | 165,72 | 162,14 | 165,10 | 165,10 | 38.951 |
| 06 jun 2024 | 160,56 | 162,54 | 158,98 | 160,66 | 160,66 | 25.385 |
| 05 jun 2024 | 161,10 | 162,24 | 158,44 | 161,62 | 161,62 | 25.258 |
| 04 jun 2024 | 162,02 | 163,14 | 160,18 | 161,56 | 161,56 | 51.789 |
| 03 jun 2024 | 163,68 | 168,30 | 163,40 | 164,36 | 164,36 | 37.475 |
| 31 may 2024 | 164,48 | 166,00 | 161,46 | 161,52 | 161,52 | 30.481 |
| 30 may 2024 | 162,02 | 168,50 | 161,42 | 163,06 | 163,06 | 37.964 |
| 29 may 2024 | 161,36 | 164,34 | 160,50 | 161,86 | 161,86 | 24.383 |
| 28 may 2024 | 163,62 | 164,80 | 159,30 | 161,88 | 161,88 | 40.913 |
| 27 may 2024 | 164,36 | 164,36 | 161,58 | 163,42 | 163,42 | 77.967 |
| 24 may 2024 | 161,64 | 165,24 | 160,32 | 164,50 | 164,50 | 41.505 |
| 23 may 2024 | 166,66 | 168,28 | 162,00 | 163,20 | 163,20 | 41.359 |
| 22 may 2024 | 169,90 | 169,96 | 166,58 | 166,80 | 166,80 | 60.104 |
| 21 may 2024 | 160,26 | 165,56 | 159,10 | 164,64 | 164,64 | 41.682 |
| 20 may 2024 | 163,64 | 164,48 | 160,00 | 160,64 | 160,64 | 23.162 |
| 17 may 2024 | 160,84 | 164,00 | 159,30 | 163,66 | 163,66 | 27.081 |
| 16 may 2024 | 160,54 | 161,64 | 157,90 | 160,24 | 160,24 | 24.634 |
| 15 may 2024 | 164,44 | 167,46 | 159,70 | 161,08 | 161,08 | 78.424 |
| 14 may 2024 | 159,92 | 165,78 | 158,72 | 164,58 | 164,58 | 49.076 |
| 13 may 2024 | 157,00 | 162,40 | 156,50 | 159,74 | 159,74 | 37.272 |
| 10 may 2024 | 160,58 | 161,68 | 156,00 | 156,90 | 156,90 | 42.001 |
| 09 may 2024 | 162,12 | 163,36 | 159,82 | 160,38 | 160,38 | 35.805 |
| 08 may 2024 | 165,40 | 165,86 | 158,36 | 162,88 | 162,88 | 83.280 |
| 07 may 2024 | 171,82 | 172,24 | 165,30 | 166,24 | 166,24 | 73.357 |
| 06 may 2024 | 169,74 | 173,72 | 168,96 | 170,46 | 170,46 | 45.967 |
| 03 may 2024 | 167,88 | 171,14 | 165,74 | 166,98 | 166,98 | 65.735 |
| 02 may 2024 | 169,00 | 173,20 | 164,78 | 168,06 | 168,06 | 89.179 |
| 30 abr 2024 | 180,72 | 180,96 | 171,90 | 173,20 | 173,20 | 157.816 |
| 29 abr 2024 | 163,52 | 180,18 | 163,52 | 178,68 | 178,68 | 409.253 |
| 26 abr 2024 | 161,50 | 161,84 | 156,26 | 160,40 | 160,40 | 107.756 |
| 25 abr 2024 | 149,80 | 155,70 | 147,88 | 154,72 | 154,72 | 120.429 |
| 24 abr 2024 | 152,22 | 156,88 | 148,14 | 150,96 | 150,96 | 385.905 |
| 23 abr 2024 | 132,32 | 136,50 | 132,24 | 135,80 | 135,80 | 122.786 |
| 22 abr 2024 | 135,40 | 136,40 | 130,72 | 132,24 | 132,24 | 176.216 |
| 19 abr 2024 | 138,66 | 141,38 | 136,90 | 140,38 | 140,38 | 122.377 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.