TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 2023210,15217,25209,75213,97213,97164.129.000
01 jun 2023202,59209,80199,37207,52207,52148.029.900
31 may 2023199,78203,95195,12203,93203,93150.711.700
30 may 2023200,10204,48197,53201,16201,16128.818.700
26 may 2023184,62198,60184,53193,17193,17162.061.500
25 may 2023186,54186,78180,58184,47184,4796.870.700
24 may 2023182,23184,22178,22182,90182,90137.605.100
23 may 2023186,20192,96185,26185,77185,77156.952.100
22 may 2023180,70189,32180,11188,87188,87132.001.400
19 may 2023177,17181,95176,31180,14180,14136.024.200
18 may 2023174,22177,06172,45176,89176,89109.520.300
17 may 2023168,41174,50167,19173,86173,86125.473.600
16 may 2023165,65169,52164,35166,52166,5298.288.800
15 may 2023167,66169,76164,55166,35166,35105.592.500
12 may 2023176,07177,38167,23167,98167,98157.577.100
11 may 2023168,70173,57166,79172,08172,08103.889.900
10 may 2023172,55174,43166,68168,54168,54119.840.700
09 may 2023168,95169,82166,56169,15169,1588.965.000
08 may 2023173,72173,80169,19171,79171,79112.249.400
05 may 2023163,97170,79163,51170,06170,06107.440.900
04 may 2023162,71162,95159,65161,20161,2095.108.500
03 may 2023160,01165,00159,91160,61160,61119.728.000
02 may 2023161,88165,49158,93160,31160,31128.259.700
01 may 2023163,17163,28158,83161,83161,83109.015.000
28 abr 2023160,90165,00157,32164,31164,31122.515.800
27 abr 2023152,64160,48152,37160,19160,19127.015.200
26 abr 2023160,29160,67153,14153,75153,75153.364.100
25 abr 2023159,82163,47158,75160,67160,67121.999.300
24 abr 2023164,65165,65158,61162,55162,55140.006.600
21 abr 2023164,80166,00161,32165,08165,08123.539.000
20 abr 2023166,17169,70160,56162,99162,99210.970.800
19 abr 2023179,10183,50177,65180,59180,59125.732.700
18 abr 2023187,15187,69183,58184,31184,3192.067.000
17 abr 2023186,32189,69182,69187,04187,04116.662.200
14 abr 2023183,95186,28182,01185,00185,0096.438.700
13 abr 2023182,96186,50180,94185,90185,90112.933.000
12 abr 2023190,74191,58180,31180,54180,54150.256.300
11 abr 2023186,69189,19185,65186,79186,79115.770.900
10 abr 2023179,94185,10176,11184,51184,51142.154.600
06 abr 2023183,08186,39179,74185,06185,06123.857.900
05 abr 2023190,52190,68183,76185,52185,52133.882.500
04 abr 2023197,32198,74190,32192,58192,58126.463.800
03 abr 2023199,91202,69192,20194,77194,77169.545.900
31 mar 2023197,53207,79197,20207,46207,46170.222.100
30 mar 2023195,58197,33194,42195,28195,28110.252.200
29 mar 2023193,13195,29189,44193,88193,88123.660.000
28 mar 2023192,00192,35185,43189,19189,1998.654.600
27 mar 2023194,42197,39189,94191,81191,81120.851.600
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 2023184,52186,22177,33180,13180,13133.197.100
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 2023175,13178,29168,44173,44173,44191.488.900
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 2023194,80200,48192,88197,79197,79154.193.300
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...