Mercados españoles cerrados en 2 hrs 48 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
149,93-5,52 (-3,55%)
Al cierre: 04:00PM EDT
148,18 -1,75 (-1,17%)
Antes de la apertura: 08:41AM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024151,25152,20148,70149,93149,9395.515.700
17 abr 2024157,64158,33153,78155,45155,4582.439.700
16 abr 2024156,74158,19153,75157,11157,1197.000.000
15 abr 2024170,24170,69161,38161,48161,48100.245.300
12 abr 2024172,34173,81170,36171,05171,0564.506.600
11 abr 2024172,55175,88168,51174,60174,6094.516.000
10 abr 2024173,04174,93170,01171,76171,7684.532.400
09 abr 2024172,91179,22171,92176,88176,88103.232.700
08 abr 2024169,34174,50167,79172,98172,98104.423.300
05 abr 2024169,08170,86160,51164,90164,90141.250.700
04 abr 2024170,07177,19168,01171,11171,11123.162.000
03 abr 2024164,02168,82163,28168,38168,3882.950.100
02 abr 2024164,75167,69163,43166,63166,63116.650.600
01 abr 2024176,17176,75170,21175,22175,2281.562.100
28 mar 2024177,45179,57175,30175,79175,7977.654.800
27 mar 2024181,41181,91176,00179,83179,8381.804.000
26 mar 2024178,58184,25177,38177,67177,67113.186.200
25 mar 2024168,76175,24168,73172,63172,6374.228.600
22 mar 2024166,69171,20166,30170,83170,8375.454.700
21 mar 2024176,39178,18171,80172,82172,8273.178.000
20 mar 2024173,00176,25170,82175,66175,6683.846.700
19 mar 2024172,36172,82167,42171,32171,3277.271.400
18 mar 2024170,02174,72165,90173,80173,80108.214.400
15 mar 2024163,16165,18160,76163,57163,5796.971.900
14 mar 2024167,77171,17160,51162,50162,50126.325.700
13 mar 2024173,05176,05169,15169,48169,48106.524.500
12 mar 2024177,77179,43172,41177,54177,5487.391.700
11 mar 2024175,45182,87174,80177,77177,7785.391.500
08 mar 2024181,50182,73174,70175,34175,3485.315.300
07 mar 2024174,35180,04173,70178,65178,65102.129.000
06 mar 2024179,99181,58173,70176,54176,54107.920.900
05 mar 2024183,05184,59177,57180,74180,74119.660.800
04 mar 2024198,73199,75186,72188,14188,14134.334.900
01 mar 2024200,52204,52198,50202,64202,6482.099.200
29 feb 2024204,18205,28198,45201,88201,8885.907.000
28 feb 2024200,42205,30198,44202,04202,0499.806.200
27 feb 2024204,04205,60198,26199,73199,73108.645.400
26 feb 2024192,29201,78192,00199,40199,40111.747.100
23 feb 2024195,31197,57191,50191,97191,9778.841.900
22 feb 2024194,00198,32191,36197,41197,4192.739.500
21 feb 2024193,36199,44191,95194,77194,77103.844.000
20 feb 2024196,13198,60189,13193,76193,76104.545.800
16 feb 2024202,06203,17197,40199,95199,95111.173.600
15 feb 2024189,16200,88188,86200,45200,45120.831.800
14 feb 2024185,30188,89183,35188,71188,7181.203.000
13 feb 2024183,99187,26182,11184,02184,0286.759.500
12 feb 2024192,11194,73187,28188,13188,1395.498.600
09 feb 2024190,18194,12189,48193,57193,5784.476.300
08 feb 2024189,00191,62185,58189,56189,5683.034.000
07 feb 2024188,18189,79182,68187,58187,58111.535.200
06 feb 2024177,21186,49177,11185,10185,10122.676.000
05 feb 2024184,26184,68175,01181,06181,06134.294.400
02 feb 2024185,04188,69182,00187,91187,91110.505.100
01 feb 2024188,50189,88184,28188,86188,8691.843.300
31 ene 2024187,00193,97185,85187,29187,29103.221.400
30 ene 2024195,33196,36190,61191,59191,59109.982.300
29 ene 2024185,63191,48183,67190,93190,93125.013.100
26 ene 2024185,50186,78182,10183,25183,25107.343.200
25 ene 2024189,70193,00180,06182,63182,63198.076.800
24 ene 2024211,88212,73206,77207,83207,83123.369.900
23 ene 2024211,30215,65207,75209,14209,14106.605.900
22 ene 2024212,26217,80206,27208,80208,80117.952.500
19 ene 2024209,99213,19207,56212,19212,19102.095.800
18 ene 2024216,88217,45208,74211,88211,88108.595.400
17 ene 2024214,86215,67212,01215,55215,55103.164.400
16 ene 2024215,10223,49212,18219,91219,91115.355.000
12 ene 2024220,08225,34217,15218,89218,89122.889.000
11 ene 2024230,57230,93225,37227,22227,22105.873.600
10 ene 2024235,10235,50231,29233,94233,9491.628.500
09 ene 2024238,11238,96232,04234,96234,9696.705.700
08 ene 2024236,14241,25235,30240,45240,4585.166.600
05 ene 2024236,86240,12234,90237,49237,4992.379.400
04 ene 2024239,25242,70237,73237,93237,93102.629.300
03 ene 2024244,98245,68236,32238,45238,45121.082.600
02 ene 2024250,08251,25244,41248,42248,42104.654.200
29 dic 2023255,10255,19247,43248,48248,48100.615.300
28 dic 2023263,66265,13252,71253,18253,18113.619.900
27 dic 2023258,35263,34257,52261,44261,44106.494.400
26 dic 2023254,49257,97252,91256,61256,6186.892.400
22 dic 2023256,76258,22251,37252,54252,5493.249.800
21 dic 2023251,90254,80248,55254,50254,50109.594.200
20 dic 2023256,41259,84247,00247,14247,14125.097.000
19 dic 2023253,48258,34253,01257,22257,22106.737.400
18 dic 2023253,78258,74251,36252,08252,08116.416.500
15 dic 2023251,21254,13248,30253,50253,50135.720.800
14 dic 2023241,22253,88240,79251,05251,05160.829.200
13 dic 2023234,19240,30228,20239,29239,29146.286.300
12 dic 2023238,55238,99233,87237,01237,0195.328.300
11 dic 2023242,74243,44237,45239,74239,7497.913.900
08 dic 2023240,27245,27239,27243,84243,84102.980.100
07 dic 2023241,55244,08236,98242,64242,64107.142.300
06 dic 2023242,92246,57239,17239,37239,37126.436.200
05 dic 2023233,87246,66233,70238,72238,72137.971.100
04 dic 2023235,75239,37233,29235,58235,58104.099.800
01 dic 2023233,14240,19231,90238,83238,83121.173.500
30 nov 2023245,14245,22236,91240,08240,08132.353.200
29 nov 2023249,21252,75242,76244,14244,14135.401.300
28 nov 2023236,68247,00234,01246,72246,72148.549.900
27 nov 2023236,89238,33232,10236,08236,08112.031.800
24 nov 2023233,75238,75232,33235,45235,4565.125.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...