Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
190,41-1,81 (-0,94%)
Al cierre: 04:00PM EDT
190,21 -0,20 (-0,11%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
25 mar 2022 - 25 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 2023191,65192,36187,15190,41190,41116.312.400
23 mar 2023195,26199,31188,65192,22192,22144.193.900
22 mar 2023199,30200,66190,95191,15191,15150.376.400
21 mar 2023188,28198,00188,04197,58197,58153.391.400
20 mar 2023178,08186,44176,35183,25183,25129.684.400
17 mar 2023184,52186,22177,33180,13180,13132.936.600
16 mar 2023180,37185,81178,84184,13184,13121.136.800
15 mar 2023180,80182,34176,03180,45180,45145.995.600
14 mar 2023177,31183,80177,14183,26183,26143.717.900
13 mar 2023167,46177,35163,91174,48174,48167.790.300
10 mar 2023175,13178,29168,44173,44173,44191.007.900
09 mar 2023180,25185,18172,51172,92172,92170.023.800
08 mar 2023185,04186,50180,00182,00182,00151.897.800
07 mar 2023191,38194,20186,10187,71187,71148.125.800
06 mar 2023198,54198,60192,30193,81193,81128.100.100
03 mar 2023194,80200,48192,88197,79197,79153.800.400
02 mar 2023186,74193,75186,01190,90190,90181.500.700
01 mar 2023206,21207,20198,52202,77202,77156.852.800
28 feb 2023210,59211,23203,75205,71205,71153.144.900
27 feb 2023202,03209,42201,26207,63207,63161.028.300
24 feb 2023196,33197,67192,80196,88196,88142.228.100
23 feb 2023203,91205,14196,33202,07202,07146.360.000
22 feb 2023197,93201,99191,78200,86200,86191.828.500
21 feb 2023204,99209,71197,22197,37197,37180.018.600
17 feb 2023199,99208,44197,50208,31208,31213.738.500
16 feb 2023210,78217,65201,84202,04202,04229.586.500
15 feb 2023211,76214,66206,11214,24214,24181.006.400
14 feb 2023191,94209,82189,44209,25209,25216.455.700
13 feb 2023194,42196,30187,61194,64194,64172.475.500
10 feb 2023202,23206,20192,89196,89196,89204.754.100
09 feb 2023207,78214,00204,77207,32207,32215.431.400
08 feb 2023196,10203,00194,31201,29201,29180.673.600
07 feb 2023196,43197,50189,55196,81196,81186.010.300
06 feb 2023193,01198,17189,92194,76194,76186.188.100
03 feb 2023183,95199,00183,69189,98189,98232.662.000
02 feb 2023187,33196,75182,61188,27188,27217.448.300
01 feb 2023173,89183,81169,93181,41181,41213.806.300
31 ene 2023164,57174,30162,78173,22173,22196.813.500
30 ene 2023178,05179,77166,50166,66166,66230.878.800
27 ene 2023162,43180,68161,17177,90177,90306.590.600
26 ene 2023159,97161,42154,76160,27160,27234.815.100
25 ene 2023141,91146,41138,07144,43144,43192.734.300
24 ene 2023143,00146,50141,10143,89143,89158.699.100
23 ene 2023135,87145,38134,27143,75143,75203.119.200
20 ene 2023128,68133,51127,35133,42133,42138.858.100
19 ene 2023127,26129,99124,31127,17127,17170.291.900
18 ene 2023136,56136,68127,01128,78128,78195.680.300
17 ene 2023125,70131,70125,02131,49131,49186.477.000
13 ene 2023116,55122,63115,60122,40122,40180.714.100
12 ene 2023122,56124,13117,00123,56123,56169.400.900
11 ene 2023122,09125,95120,51123,22123,22183.810.800
10 ene 2023121,07122,76114,92118,85118,85167.642.500
09 ene 2023118,96123,52117,11119,77119,77190.284.000
06 ene 2023103,00114,39101,81113,06113,06220.911.100
05 ene 2023110,51111,75107,16110,34110,34157.986.300
04 ene 2023109,11114,59107,52113,64113,64180.389.000
03 ene 2023118,47118,80104,64108,10108,10231.402.800
30 dic 2022119,95124,48119,75123,18123,18157.777.300
29 dic 2022120,39123,57117,50121,82121,82221.923.300
28 dic 2022110,35116,27108,24112,71112,71221.070.500
27 dic 2022117,50119,67108,76109,10109,10208.643.400
23 dic 2022126,37128,62121,02123,15123,15166.989.700
22 dic 2022136,00136,63122,26125,35125,35210.090.300
21 dic 2022139,34141,26135,89137,57137,57145.417.400
20 dic 2022146,05148,47137,66137,80137,80159.563.300
19 dic 2022154,00155,25145,82149,87149,87139.390.600
16 dic 2022159,64160,99150,04150,23150,23139.032.200
15 dic 2022153,44160,93153,28157,67157,67122.334.500
14 dic 2022159,25161,62155,31156,80156,80140.682.300
13 dic 2022174,87175,05156,91160,95160,95175.862.700
12 dic 2022176,10177,37167,52167,82167,82109.794.500
09 dic 2022173,84182,50173,36179,05179,05104.872.300
08 dic 2022172,20175,20169,06173,44173,4497.624.500
07 dic 2022175,03179,38172,22174,04174,0484.213.300
06 dic 2022181,22183,65175,33179,82179,8292.150.800
05 dic 2022189,44191,27180,55182,45182,4593.122.700
02 dic 2022191,78196,25191,11194,86194,8673.645.900
01 dic 2022197,08198,92191,80194,70194,7080.046.200
30 nov 2022182,43194,76180,63194,70194,70109.186.400
29 nov 2022184,99186,38178,75180,83180,8383.357.100
28 nov 2022179,96188,50179,00182,92182,9292.905.200
25 nov 2022185,06185,20180,63182,86182,8650.672.700
23 nov 2022173,57183,62172,50183,20183,20109.536.700
22 nov 2022168,63170,92166,19169,91169,9178.452.300
21 nov 2022175,85176,77167,54167,87167,8792.882.700
18 nov 2022185,05185,19176,55180,19180,1976.048.900
17 nov 2022183,96186,16180,90183,17183,1764.336.000
16 nov 2022191,51192,57185,66186,92186,9266.567.600
15 nov 2022195,88200,82192,06194,42194,4291.293.800
14 nov 2022192,77195,73186,34190,95190,9592.226.600
11 nov 2022186,00196,52182,59195,97195,97114.403.600
10 nov 2022189,90191,00180,03190,72190,72132.703.000
09 nov 2022190,78195,89177,12177,59177,59127.062.700
08 nov 2022194,02195,20186,75191,30191,30128.803.400
07 nov 2022208,65208,90196,66197,08197,0893.916.500
04 nov 2022222,60223,80203,08207,47207,4798.622.200
03 nov 2022211,36221,20210,14215,31215,3156.538.800
02 nov 2022226,04227,87214,82214,98214,9863.070.300
01 nov 2022234,05237,40227,28227,82227,8262.688.800
31 oct 2022226,19229,85221,94227,54227,5461.554.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...