TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene. 2020570,63573,86554,26564,82564,8214.324.000
23 ene. 2020564,25582,00555,60572,20572,2019.651.000
22 ene. 2020571,89594,50559,10569,56569,5631.369.000
21 ene. 2020530,25548,58528,41547,20547,2017.803.500
17 ene. 2020507,61515,67503,16510,50510,5013.629.100
16 ene. 2020493,75514,46492,17513,49513,4921.736.700
15 ene. 2020529,76537,84516,79518,50518,5017.368.800
14 ene. 2020544,26547,41524,90537,92537,9228.996.200
13 ene. 2020493,50525,63492,00524,86524,8626.517.600
10 ene. 2020481,79484,94473,70478,15478,1512.959.500
09 ene. 2020497,10498,80472,87481,34481,3428.440.400
08 ene. 2020473,70498,49468,23492,14492,1431.144.300
07 ene. 2020461,40471,63453,36469,06469,0617.882.100
06 ene. 2020440,47451,56440,00451,54451,5410.133.000
03 ene. 2020440,50454,00436,92443,01443,0117.778.500
02 ene. 2020424,50430,70421,71430,26430,269.532.100
31 dic. 2019405,00421,29402,08418,33418,3310.285.700
30 dic. 2019428,79429,00409,26414,70414,7012.586.400
27 dic. 2019435,00435,31426,11430,38430,389.945.700
26 dic. 2019427,91433,48426,35430,94430,9410.633.900
24 dic. 2019418,36425,47412,69425,25425,258.054.700
23 dic. 2019411,78422,01410,00419,22419,2213.319.600
20 dic. 2019410,29413,00400,19405,59405,5914.752.700
19 dic. 2019397,32406,85396,50404,04404,0418.107.100
18 dic. 2019380,63395,22380,58393,15393,1514.121.000
17 dic. 2019378,99385,50375,90378,99378,998.496.800
16 dic. 2019362,55383,61362,50381,50381,5018.174.200
13 dic. 2019361,05365,21354,64358,39358,396.570.900
12 dic. 2019354,92362,74353,23359,68359,687.763.900
11 dic. 2019351,88357,19351,09352,70352,706.897.800
10 dic. 2019339,96350,73339,31348,84348,848.828.300
09 dic. 2019336,59344,45335,08339,53339,539.023.100
06 dic. 2019335,00338,86334,77335,89335,897.612.400
05 dic. 2019332,83334,42327,25330,37330,373.724.600
04 dic. 2019337,75337,86332,85333,03333,035.533.000
03 dic. 2019332,62337,91332,19336,20336,206.573.700
02 dic. 2019329,40336,38328,69334,87334,876.074.500
29 nov. 2019331,11331,26327,50329,94329,942.465.600
27 nov. 2019331,12333,93328,57331,29331,295.555.600
26 nov. 2019335,27335,50327,10328,92328,927.947.400
25 nov. 2019344,32344,57334,46336,34336,3412.339.500
22 nov. 2019340,16341,00330,00333,04333,0416.870.600
21 nov. 2019354,51360,84354,00354,83354,836.110.000
20 nov. 2019360,00361,20349,57352,22352,226.725.100
19 nov. 2019351,75359,99347,80359,52359,527.724.800
18 nov. 2019352,92353,15346,10349,99349,994.400.400
15 nov. 2019350,64352,80348,36352,17352,174.809.000
14 nov. 2019346,11353,84342,91349,35349,356.464.900
13 nov. 2019355,00356,33345,18346,11346,118.420.100
12 nov. 2019346,90350,37344,04349,93349,937.359.400
11 nov. 2019343,95349,19342,00345,09345,099.986.700
08 nov. 2019334,50337,46332,50337,14337,146.069.200
07 nov. 2019329,14341,50328,02335,54335,5414.467.300
06 nov. 2019318,00326,72314,50326,58326,587.940.900
05 nov. 2019319,62323,51316,12317,22317,226.943.400
04 nov. 2019314,80321,94309,26317,47317,478.787.000
01 nov. 2019316,32316,48309,80313,31313,316.383.900
31 oct. 2019313,10319,00313,00314,92314,925.067.000
30 oct. 2019313,00318,79309,97315,01315,019.641.800
29 oct. 2019319,99324,30314,75316,22316,2212.684.300
28 oct. 2019327,54340,84322,60327,71327,7118.870.300
25 oct. 2019297,72330,00296,11328,13328,1330.006.100
24 oct. 2019298,37304,93289,20299,68299,6829.720.900
23 oct. 2019254,50256,14251,35254,68254,685.261.100
22 oct. 2019254,32258,33250,85255,58255,584.600.800
21 oct. 2019258,33259,50250,18253,50253,505.020.300
18 oct. 2019260,70262,80255,10256,95256,955.749.800
17 oct. 2019262,50264,78260,17261,97261,974.769.300
16 oct. 2019257,39262,10256,92259,75259,756.684.100
15 oct. 2019257,70260,00254,12257,89257,896.432.800
14 oct. 2019247,90258,55247,13256,96256,9610.205.000
11 oct. 2019247,15251,08246,81247,89247,898.475.400
10 oct. 2019245,28249,28241,58244,74244,746.283.300
09 oct. 2019241,32247,30240,65244,53244,536.894.400
08 oct. 2019235,87243,94234,50240,05240,058.678.200
07 oct. 2019229,80238,56228,55237,72237,728.064.200
04 oct. 2019231,61234,78228,07231,43231,437.995.000
03 oct. 2019231,86234,48224,28233,03233,0315.084.500
02 oct. 2019243,29244,65239,43243,13243,135.631.400
01 oct. 2019241,50245,95239,13244,69244,696.162.600
30 sept. 2019243,00243,98236,11240,87240,875.879.800
27 sept. 2019242,20248,71238,73242,13242,1311.116.400
26 sept. 2019230,66243,31227,40242,56242,5611.884.500
25 sept. 2019224,56228,98218,36228,70228,709.427.100
24 sept. 2019241,52241,99222,61223,21223,2112.891.500
23 sept. 2019240,00245,18239,22241,23241,234.340.200
20 sept. 2019246,49246,95238,16240,62240,626.353.000
19 sept. 2019246,00247,94244,84246,60246,604.795.800
18 sept. 2019245,00248,17242,37243,49243,494.170.200
17 sept. 2019242,47245,60240,37244,79244,793.865.400
16 sept. 2019246,00247,43241,17242,81242,814.728.100
13 sept. 2019246,96248,45244,87245,20245,205.313.100
12 sept. 2019247,70253,50244,40245,87245,878.581.200
11 sept. 2019237,38248,17236,00247,10247,1010.042.800
10 sept. 2019230,80235,54228,94235,54235,544.883.700
09 sept. 2019230,00233,76229,23231,79231,794.802.700
06 sept. 2019227,20229,64225,17227,45227,454.189.400
05 sept. 2019222,50229,80220,85229,58229,587.395.300
04 sept. 2019226,89228,46219,21220,68220,685.761.000
03 sept. 2019224,08228,95223,16225,01225,015.354.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines