Mercados españoles cerrados

Tesla, Inc. (TL0D.XC)

Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
161,84-0,82 (-0,50%)
Al cierre: 04:12PM BST
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 2024164,30165,56161,84161,84161,84145
30 may 2024163,80164,42162,66162,66162,66144
29 may 2024163,54163,54163,54163,54163,54-
28 may 2024164,04164,04163,54163,54163,54125
24 may 2024161,18161,18160,62160,88160,88223
23 may 2024166,64167,30166,64166,76166,76123
22 may 2024169,20169,62169,20169,60169,60286
21 may 2024160,62160,62160,62160,62160,62-
20 may 2024163,54163,54160,48160,62160,62255
17 may 2024160,84160,84160,76160,76160,7675
16 may 2024160,48160,48160,48160,48160,4825
15 may 2024164,06165,14163,92163,92163,92200
14 may 2024160,02160,02160,02160,02160,02-
13 may 2024160,02160,02160,02160,02160,02-
10 may 2024160,70160,98160,02160,02160,02225
09 may 2024162,64162,64162,64162,64162,6475
08 may 2024165,54165,54159,32159,32159,32125
07 may 2024170,62170,62167,50167,50167,50136
03 may 2024168,04169,24166,76169,24169,24469
02 may 2024170,62172,04169,76169,76169,76734
01 may 2024173,12173,12173,12173,12173,12-
30 abr 2024180,62180,62173,08173,12173,12662
29 abr 2024163,92175,06163,72175,06175,061053
26 abr 2024161,64161,70157,84157,84157,84667
25 abr 2024150,16153,82148,56153,82153,82314
24 abr 2024152,42155,40148,50155,40155,401764
23 abr 2024133,38135,96132,52135,96135,96950
22 abr 2024135,52135,52131,84131,84131,8475
19 abr 2024137,84138,70137,84138,10138,10446
18 abr 2024145,48145,48141,96142,24142,24350
17 abr 2024147,72148,72147,46148,72148,72125
16 abr 2024151,02151,02146,48146,48146,48170
15 abr 2024160,94160,94159,72159,72159,72125
12 abr 2024161,80161,80161,80161,80161,801
11 abr 2024159,42159,42159,42159,42159,4225
10 abr 2024163,52163,52163,52161,28161,2825
09 abr 2024159,40159,40159,40159,40159,401
08 abr 2024156,96156,96156,26156,26156,26232
05 abr 2024158,82158,82157,52157,52157,52225
04 abr 2024155,28155,28155,28155,28155,2825
03 abr 2024154,34154,34154,34154,34154,3425
02 abr 2024161,42161,92152,30152,30152,30137
28 mar 2024167,20167,20165,92167,00167,00100
27 mar 2024165,48166,76165,34166,76166,76266
26 mar 2024164,44165,62164,44165,62165,62125
25 mar 2024160,26160,26160,26160,26160,2624
22 mar 2024156,78156,78154,94154,94154,9444
21 mar 2024162,96163,34161,96162,66162,66150
20 mar 2024157,94157,94157,94157,94157,94-
19 mar 2024160,56160,56157,94157,94157,9475
18 mar 2024153,90154,68153,90154,44154,44175
15 mar 2024150,92151,30150,92151,30151,30139
14 mar 2024152,82152,82152,80152,80152,80175
13 mar 2024161,22161,22158,82158,82158,82269
12 mar 2024160,82160,82160,82160,82160,82-
11 mar 2024161,26161,26160,24160,82160,82200
08 mar 2024164,38167,08163,94165,80165,80250
07 mar 2024160,64160,64160,16160,16160,1675
06 mar 2024168,06168,28164,92164,92164,92275
05 mar 2024170,76170,94170,18170,18170,18147
04 mar 2024185,00185,00185,00185,00185,00-
01 mar 2024185,00185,00185,00185,00185,0025
29 feb 2024186,12186,32185,80186,20186,20325
28 feb 2024185,40185,40185,16185,16185,1692
27 feb 2024183,94183,94183,90183,90183,9091
26 feb 2024176,34176,34176,34176,34176,3430
23 feb 2024181,10181,26181,10181,26181,26132
22 feb 2024180,96180,96178,68178,68178,68113
21 feb 2024178,44178,44178,44178,44178,4425
20 feb 2024183,50183,50183,50183,50183,5038
19 feb 2024184,06184,06183,94183,94183,94136
16 feb 2024188,40189,14188,40189,14189,14205
15 feb 2024176,70177,46176,40176,40176,4056
14 feb 2024172,44172,44172,44172,44172,44-
13 feb 2024174,62174,74172,44172,44172,44200
12 feb 2024179,32179,98179,32179,98179,98150
09 feb 2024175,30175,30175,30175,30175,30-
08 feb 2024175,28175,30174,94175,30175,30475
07 feb 2024173,08173,46173,04173,46173,46675
06 feb 2024166,40166,40166,40166,40166,4025
05 feb 2024173,50173,50173,50173,50173,5025
02 feb 2024174,94174,94174,94174,94174,9425
01 feb 2024178,02178,02178,02178,02178,02-
31 ene 2024178,02178,02178,02178,02178,02-
30 ene 2024178,84180,04178,02178,02178,02453
29 ene 2024171,40171,44171,40171,44171,4460
26 ene 2024169,32170,66168,54170,66170,66599
25 ene 2024179,44179,96175,64175,64175,64140
24 ene 2024195,20195,56195,20195,42195,42220
23 ene 2024191,28195,86191,28195,86195,86130
22 ene 2024196,14196,48194,76194,76194,76180
19 ene 2024198,28198,28198,28198,28198,28-
18 ene 2024197,88198,36197,88198,28198,28160
17 ene 2024198,40198,72198,32198,72198,72140
16 ene 2024197,32197,60196,12196,12196,1268
15 ene 2024201,10201,10201,10201,10201,1040
12 ene 2024203,75203,75201,05201,05201,05289
11 ene 2024214,60214,60214,60214,60214,6044
10 ene 2024215,50215,50215,50215,50215,5020
09 ene 2024215,25215,25215,25215,25215,25-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...