Mercados españoles abiertos en 6 hrs 20 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
215,99-30,39 (-12,33%)
Al cierre: 04:00PM EDT
216,36 +0,37 (+0,17%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
24 jul 2023 - 24 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jul 2024225,40225,99214,71215,99215,99166.300.745
23 jul 2024253,60255,76245,63246,38246,38111.928.200
22 jul 2024244,21253,21243,75251,51251,51101.225.400
19 jul 2024247,79249,44236,83239,20239,2087.403.900
18 jul 2024251,09257,14247,20249,23249,23110.869.000
17 jul 2024252,73258,47246,18248,50248,50115.584.800
16 jul 2024255,31258,62245,80256,56256,56126.332.500
15 jul 2024255,97265,60251,73252,64252,64146.912.900
12 jul 2024235,80251,84233,09248,23248,23155.955.800
11 jul 2024263,30271,00239,65241,03241,03221.707.300
10 jul 2024262,80267,59257,86263,26263,26128.519.400
09 jul 2024251,00265,61250,30262,33262,33160.210.900
08 jul 2024247,71259,44244,57252,94252,94157.219.600
05 jul 2024249,81252,37242,46251,52251,52154.501.200
03 jul 2024234,56248,35234,25246,39246,39166.561.500
02 jul 2024218,89231,30218,06231,26231,26205.047.900
01 jul 2024201,02213,23200,85209,86209,86135.691.400
28 jun 2024199,55203,20195,26197,88197,8895.438.100
27 jun 2024195,17198,72194,05197,42197,4272.746.500
26 jun 2024186,54197,76186,36196,37196,3795.737.100
25 jun 2024184,40187,97182,01187,35187,3563.678.300
24 jun 2024184,97188,80182,55182,58182,5861.992.100
21 jun 2024182,30183,95180,69183,01183,0163.029.500
20 jun 2024184,68185,21179,66181,57181,5755.893.100
18 jun 2024186,56187,20182,37184,86184,8668.982.300
17 jun 2024177,92188,81177,00187,44187,44109.786.100
14 jun 2024185,80186,00176,92178,01178,0182.038.200
13 jun 2024188,39191,08181,23182,47182,47118.984.100
12 jun 2024171,12180,55169,80177,29177,2990.389.400
11 jun 2024173,92174,75167,41170,66170,6664.761.900
10 jun 2024176,06178,57173,17173,79173,7950.869.700
07 jun 2024176,13179,35175,58177,48177,4856.244.900
06 jun 2024174,60179,73172,73177,94177,9469.887.000
05 jun 2024175,35176,15172,13175,00175,0057.953.800
04 jun 2024174,78177,76174,00174,77174,7760.056.300
03 jun 2024178,13182,64174,49176,29176,2968.568.900
31 may 2024178,50180,32173,82178,08178,0867.314.600
30 may 2024178,58182,67175,38178,79178,7977.784.800
29 may 2024174,19178,15173,93176,19176,1954.782.600
28 may 2024176,40178,25173,16176,75176,7559.736.600
24 may 2024174,84180,08173,73179,24179,2465.479.700
23 may 2024181,80181,90173,26173,74173,7471.975.500
22 may 2024182,85183,80178,12180,11180,1188.313.500
21 may 2024175,51186,88174,71186,60186,60115.266.500
20 may 2024177,56177,75173,52174,95174,9561.727.400
17 may 2024173,55179,63172,75177,46177,4677.445.800
16 may 2024174,10175,79171,43174,84174,8459.812.200
15 may 2024179,90180,00173,11173,99173,9979.663.000
14 may 2024174,50179,49174,07177,55177,5586.407.400
13 may 2024170,00175,40169,00171,89171,8967.018.900
10 may 2024173,05173,06167,75168,47168,4772.627.200
09 may 2024175,01175,62171,37171,97171,9765.950.300
08 may 2024171,59176,06170,15174,72174,7279.969.500
07 may 2024182,40183,26177,40177,81177,8175.045.900
06 may 2024183,80187,56182,20184,76184,7684.390.300
03 may 2024182,10184,78178,42181,19181,1975.491.500
02 may 2024182,86184,60176,02180,01180,0189.148.000
01 may 2024182,00185,86179,01179,99179,9992.829.700
30 abr 2024186,98190,95182,84183,28183,28127.031.800
29 abr 2024188,42198,87184,54194,05194,05243.869.700
26 abr 2024168,85172,12166,37168,29168,29109.815.700
25 abr 2024158,96170,88158,36170,18170,18126.427.500
24 abr 2024162,84167,97157,51162,13162,13181.178.000
23 abr 2024143,33147,26141,11144,68144,68124.545.100
22 abr 2024140,56144,44138,80142,05142,05107.097.600
19 abr 2024148,97150,94146,22147,05147,0586.005.100
18 abr 2024151,25152,20148,70149,93149,9396.098.800
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...