Mercados españoles abiertos en 7 hrs 43 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
249,44+7,04 (+2,90%)
Al cierre: 04:00PM EDT
248,20 -1,24 (-0,50%)
Después del cierre: 07:17PM EDT
Intervalo de fechas:
04 oct 2021 - 04 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 oct 2022250,52257,00242,01249,44249,44109.188.007
03 oct 2022254,50255,16241,01242,40242,4098.363.500
30 sept 2022266,15275,57262,47265,25265,2567.517.800
29 sept 2022282,76283,65265,78268,21268,2177.620.600
28 sept 2022283,08289,00277,57287,81287,8154.664.800
27 sept 2022283,84288,67277,51282,94282,9461.925.200
26 sept 2022271,83284,09270,31276,01276,0158.076.900
23 sept 2022283,09284,50272,82275,33275,3363.615.400
22 sept 2022299,86301,29285,82288,59288,5970.545.400
21 sept 2022308,29313,80300,63300,80300,8062.555.700
20 sept 2022306,91313,33305,58308,73308,7361.642.800
19 sept 2022300,09309,84297,80309,07309,0760.231.200
16 sept 2022299,61303,71295,60303,35303,3586.949.500
15 sept 2022301,83309,12300,72303,75303,7564.795.500
14 sept 2022292,24306,00291,64302,61302,6172.628.700
13 sept 2022292,90297,40290,40292,13292,1368.229.600
12 sept 2022300,72305,49300,40304,42304,4248.674.600
09 sept 2022291,67299,85291,25299,68299,6854.338.100
08 sept 2022281,30289,50279,76289,26289,2653.713.100
07 sept 2022273,10283,84272,27283,70283,7050.028.900
06 sept 2022272,68275,99265,74274,42274,4255.860.000
02 sept 2022281,07282,35269,08270,21270,2150.752.200
01 sept 2022272,58277,58266,15277,16277,1654.287.000
31 ago 2022280,62281,25271,81275,61275,6152.107.300
30 ago 2022287,87288,48272,65277,70277,7050.541.800
29 ago 2022282,83287,74280,70284,82284,8241.864.700
26 ago 2022297,43302,00287,47288,09288,0957.163.900
25 ago 2022302,36302,96291,60296,07296,0753.230.000
25 ago 20223:1 Split de acciones
24 ago 2022297,56303,65296,50297,10297,1057.259.800
23 ago 2022291,45298,83287,92296,45296,4563.984.900
22 ago 2022291,91292,40286,30289,91289,9155.843.200
19 ago 2022299,00300,36292,50296,67296,6761.395.300
18 ago 2022306,00306,50301,85302,87302,8747.500.500
17 ago 2022303,40309,66300,03304,00304,0068.766.000
16 ago 2022311,67314,67302,88306,56306,5688.136.400
15 ago 2022301,79313,13301,23309,32309,3289.359.200
12 ago 2022289,42300,16285,03300,03300,0379.657.200
11 ago 2022296,51298,24285,83286,63286,6370.155.000
10 ago 2022297,07297,51283,37294,36294,3694.918.800
09 ago 2022290,29292,40279,35283,33283,3386.244.600
08 ago 2022295,00305,20289,09290,42290,4298.994.000
05 ago 2022302,67304,61285,54288,17288,17113.172.900
04 ago 2022311,00313,61305,00308,63308,6372.256.200
03 ago 2022305,00309,55301,15307,40307,4080.091.000
02 ago 2022294,00307,83292,67300,59300,5995.577.600
01 ago 2022301,28311,88295,00297,28297,28117.042.900
29 jul 2022280,70298,32279,10297,15297,1595.313.000
28 jul 2022280,07283,30272,80280,90280,9084.723.000
27 jul 2022263,81275,93261,79274,82274,8288.110.000
26 jul 2022266,51267,31256,26258,86258,8666.820.800
25 jul 2022272,22274,15267,40268,43268,4364.073.400
22 jul 2022276,22280,79270,71272,24272,24103.472.700
21 jul 2022255,11273,27254,87271,71271,71142.032.300
20 jul 2022246,78250,66243,48247,50247,5088.864.200
19 jul 2022245,00247,14236,98245,53245,5380.890.200
18 jul 2022244,94250,52239,60240,55240,5582.537.500
15 jul 2022240,00243,62236,89240,07240,0769.683.100
14 jul 2022234,90238,65229,33238,31238,3178.557.400
13 jul 2022225,50242,06225,03237,04237,0497.954.500
12 jul 2022236,85239,77228,37233,07233,0787.930.900
11 jul 2022252,10253,06233,63234,34234,3499.241.200
08 jul 2022242,33254,98241,16250,76250,76101.854.200
07 jul 2022233,92245,36232,21244,54244,5481.930.600
06 jul 2022230,78234,56227,19231,73231,7371.853.600
05 jul 2022223,00233,15216,17233,07233,0784.581.100
01 jul 2022227,00230,23222,12227,26227,2674.460.300
30 jun 2022224,51229,46218,86224,47224,4794.600.500
29 jun 2022230,50231,17222,27228,49228,4982.897.200
28 jun 2022244,48249,97232,34232,66232,6690.391.200
27 jun 2022249,37252,07242,57244,92244,9289.178.300
24 jun 2022237,47246,07236,09245,71245,7195.770.800
23 jun 2022237,91239,32228,64235,07235,07104.202.600
22 jun 2022234,50246,83233,83236,09236,09101.107.500
21 jun 2022224,60243,58224,33237,04237,04122.793.000
17 jun 2022213,43220,97213,20216,76216,7692.641.800
16 jun 2022222,74225,17208,69213,10213,10107.390.700
15 jun 2022220,92235,66218,15233,00233,00119.131.800
14 jun 2022218,29226,33211,74220,89220,8997.988.700
13 jun 2022223,17226,63214,68215,74215,74102.767.400
10 jun 2022235,16239,50227,91232,23232,2397.536.600
09 jun 2022249,34255,55239,33239,71239,7196.491.400
08 jun 2022240,09249,96239,18241,87241,8776.210.500
07 jun 2022234,00240,00230,09238,89238,8972.808.500
06 jun 2022244,35244,87234,35238,28238,2884.204.600
03 jun 2022243,23247,80233,42234,52234,52112.393.800
02 jun 2022244,16264,21242,07258,33258,3393.473.100
01 jun 2022251,72257,33243,64246,79246,7977.247.900
31 may 2022257,95259,60244,74252,75252,75101.914.500
27 may 2022241,08253,27240,18253,21253,2189.295.000
26 may 2022220,47239,56217,89235,91235,91106.003.200
25 may 2022207,95223,11207,67219,60219,6092.139.300
24 may 2022217,84217,97206,86209,39209,3989.092.500
23 may 2022218,34226,65212,69224,97224,9788.903.500
20 may 2022238,00240,53211,00221,30221,30144.973.200
19 may 2022235,67244,67231,37236,47236,4790.296.700
18 may 2022248,17253,50233,60236,60236,6087.811.800
17 may 2022249,12254,83242,95253,87253,8780.236.200
16 may 2022255,72256,59239,70241,46241,4686.098.500
13 may 2022257,83262,45250,52256,53256,5392.150.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...