Mercados españoles cerrados en 4 hrs 24 min

Tesla, Inc. (TSLA.MX)

Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
2.960,72-4,76 (-0,16%)
Al cierre: 01:48PM CST
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 20242965,002979,502890,002960,722960,729439
27 may 20242990,002990,002965,002965,482965,48431
24 may 20242910,003002,222910,002990,952990,953116
23 may 20243079,003079,002905,002909,112909,112245
22 may 20243035,363050,372976,322991,802991,8015.362
21 may 20242883,863105,002883,863096,203096,208969
20 may 20242944,632944,632878,002892,562892,563900
17 may 20242932,542987,782880,002944,632944,631970
16 may 20242902,792925,002870,002920,002920,001873
15 may 20243002,463020,012900,052902,782902,783356
14 may 20242889,983020,272889,982992,522992,527827
13 may 20242870,002935,002870,002889,202889,202171
10 may 20242887,012887,012814,202831,422831,421553
09 may 20242950,002955,252879,002885,532885,5323.921
08 may 20242950,002969,032899,002953,812953,8140.415
07 may 20243085,003085,003004,003007,233007,236752
06 may 20243104,623167,713080,023117,473117,473350
03 may 20243056,003119,983054,543072,983072,983911
02 may 20243128,233128,232990,013063,673063,674714
30 abr 20243217,003247,193129,603149,083149,0824.328
29 abr 20243249,003376,903157,643302,443302,4434.210
26 abr 20242905,002950,002854,812885,022885,026026
25 abr 20242781,502930,902752,812912,672912,6716.505
24 abr 20242710,702850,002695,012767,672767,6757.707
23 abr 20242433,332510,092415,002457,062457,068710
22 abr 20242433,012474,482391,022433,972433,9719.087
19 abr 20242560,002601,982504,102506,442506,4414.889
18 abr 20242590,002595,992541,012566,252566,259487
17 abr 20242687,232687,232610,002641,982641,9813.100
16 abr 20242681,162697,392606,042683,662683,668740
15 abr 20242800,002800,002700,002706,522706,528879
12 abr 20242861,012884,992840,502850,572850,572384
11 abr 20242850,002891,002790,002888,562888,5641.860
10 abr 20242856,492856,492800,002817,022817,023547
09 abr 20242829,892921,992829,002894,892894,8911.326
08 abr 20242720,002850,002720,002822,712822,7115.873
05 abr 20242777,012800,022646,042719,442719,447854
04 abr 20242789,002922,992789,002846,692846,696329
03 abr 20242757,592793,992720,002781,752781,754737
02 abr 20242755,002772,392722,002754,862754,8611.993
01 abr 20242965,112965,112831,022893,862893,864503
27 mar 20242995,002995,002920,052980,022980,026457
26 mar 20242920,033065,002920,032963,432963,438961
25 mar 20242837,002907,002837,002879,022879,023370
22 mar 20242800,002876,002799,982865,452865,454467
21 mar 20242956,002983,482881,012896,062896,065384
20 mar 20242890,002940,002875,032932,672932,678145
19 mar 20242867,202916,002844,002885,672885,6720.576
15 mar 20242719,132757,692690,002730,142730,145160
14 mar 20242824,502858,892685,002703,622703,6216.077
13 mar 20242972,562972,562822,502826,282826,2813.260
12 mar 20242976,003018,992905,002985,072985,073865
11 mar 20242942,353071,002942,352976,582976,582663
08 mar 20243067,003073,392942,352948,782948,785336
07 mar 20242975,003035,402950,003018,883018,889101
06 mar 20243066,263066,262930,022981,792981,7913.147
05 mar 20243125,003125,003009,003057,643057,6415.331
04 mar 20243439,993439,993170,003200,563200,5666.706
01 mar 20243400,013480,363382,003450,313450,315945
29 feb 20243500,003500,003387,663436,503436,506125
28 feb 20243445,003509,993400,003453,243453,2412.561
27 feb 20243472,003502,963383,443421,213421,216973
26 feb 20243290,003450,003290,003412,473412,4710.766
23 feb 20243375,003375,003283,003289,893289,894498
22 feb 20243315,003390,053287,003388,103388,1016.238
21 feb 20243321,003400,003280,003313,503313,503874
20 feb 20243395,503395,503226,903297,523297,5211.580
19 feb 20243428,243445,003428,243439,063439,06317
16 feb 20243449,003465,003380,023405,103405,1018.322
15 feb 20243245,003421,003245,003407,383407,3837.780
14 feb 20243186,013225,003143,003222,833222,833263
13 feb 20243199,003212,793139,953149,243149,2411.075
12 feb 20243300,003324,993210,003217,273217,279342
09 feb 20243245,003321,983245,003302,203302,208409
08 feb 20243190,003277,443179,173249,333249,3313.737
07 feb 20243220,003240,003121,953203,333203,339951
06 feb 20243100,003185,003023,123140,003140,0010.399
02 feb 20243173,803225,003125,003220,553220,5511.581
01 feb 20243236,003260,003160,003224,863224,8616.734
31 ene 20243240,003312,243187,763230,143230,147019
30 ene 20243365,003380,003275,003297,093297,0924.138
29 ene 20243150,003294,983150,003278,063278,0624.915
26 ene 20243200,003209,993125,003141,863141,8619.654
25 ene 20243290,003323,523100,993146,243146,2459.944
24 ene 20243619,713650,003565,003581,203581,2024.784
23 ene 20243600,003741,993600,003619,063619,067941
22 ene 20243653,503724,993547,103589,393589,397497
19 ene 20243637,933653,993564,003623,483623,487749
18 ene 20243728,083728,083590,483637,933637,939311
17 ene 20243772,003772,003660,003711,173711,1711.276
16 ene 20243675,003839,993627,793779,043779,045838
15 ene 20243799,993838,003799,993829,953829,95286
12 ene 20243800,003800,393660,583691,133691,1310.066
11 ene 20243950,003950,003830,013840,063840,0610.356
10 ene 20243997,003997,003942,003970,393970,393271
09 ene 20244045,004045,003925,003977,593977,595132
08 ene 20244008,134079,993975,004048,764048,765500
05 ene 20244050,004071,843991,004008,134008,134402
04 ene 20244085,714145,994055,004071,854071,854862
03 ene 20244180,004180,004027,024062,354062,358131
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...