Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
202,64+0,76 (+0,38%)
Al cierre: 04:00PM EST
202,27 -0,37 (-0,18%)
Después del cierre: 08:00PM EST
Intervalo de fechas:
02 mar 2023 - 02 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 2024200,52204,52198,50202,64202,6482.099.200
29 feb 2024204,18205,28198,45201,88201,8885.907.000
28 feb 2024200,42205,30198,44202,04202,0499.806.200
27 feb 2024204,04205,60198,26199,73199,73108.645.400
26 feb 2024192,29201,78192,00199,40199,40111.747.100
23 feb 2024195,31197,57191,50191,97191,9778.841.900
22 feb 2024194,00198,32191,36197,41197,4192.739.500
21 feb 2024193,36199,44191,95194,77194,77103.844.000
20 feb 2024196,13198,60189,13193,76193,76104.545.800
16 feb 2024202,06203,17197,40199,95199,95111.173.600
15 feb 2024189,16200,88188,86200,45200,45120.831.800
14 feb 2024185,30188,89183,35188,71188,7181.203.000
13 feb 2024183,99187,26182,11184,02184,0286.759.500
12 feb 2024192,11194,73187,28188,13188,1395.498.600
09 feb 2024190,18194,12189,48193,57193,5784.476.300
08 feb 2024189,00191,62185,58189,56189,5683.034.000
07 feb 2024188,18189,79182,68187,58187,58111.535.200
06 feb 2024177,21186,49177,11185,10185,10122.676.000
05 feb 2024184,26184,68175,01181,06181,06134.294.400
02 feb 2024185,04188,69182,00187,91187,91110.505.100
01 feb 2024188,50189,88184,28188,86188,8691.843.300
31 ene 2024187,00193,97185,85187,29187,29103.221.400
30 ene 2024195,33196,36190,61191,59191,59109.982.300
29 ene 2024185,63191,48183,67190,93190,93125.013.100
26 ene 2024185,50186,78182,10183,25183,25107.343.200
25 ene 2024189,70193,00180,06182,63182,63198.076.800
24 ene 2024211,88212,73206,77207,83207,83123.369.900
23 ene 2024211,30215,65207,75209,14209,14106.605.900
22 ene 2024212,26217,80206,27208,80208,80117.952.500
19 ene 2024209,99213,19207,56212,19212,19102.095.800
18 ene 2024216,88217,45208,74211,88211,88108.595.400
17 ene 2024214,86215,67212,01215,55215,55103.164.400
16 ene 2024215,10223,49212,18219,91219,91115.355.000
12 ene 2024220,08225,34217,15218,89218,89122.889.000
11 ene 2024230,57230,93225,37227,22227,22105.873.600
10 ene 2024235,10235,50231,29233,94233,9491.628.500
09 ene 2024238,11238,96232,04234,96234,9696.705.700
08 ene 2024236,14241,25235,30240,45240,4585.166.600
05 ene 2024236,86240,12234,90237,49237,4992.379.400
04 ene 2024239,25242,70237,73237,93237,93102.629.300
03 ene 2024244,98245,68236,32238,45238,45121.082.600
02 ene 2024250,08251,25244,41248,42248,42104.654.200
29 dic 2023255,10255,19247,43248,48248,48100.615.300
28 dic 2023263,66265,13252,71253,18253,18113.619.900
27 dic 2023258,35263,34257,52261,44261,44106.494.400
26 dic 2023254,49257,97252,91256,61256,6186.892.400
22 dic 2023256,76258,22251,37252,54252,5493.249.800
21 dic 2023251,90254,80248,55254,50254,50109.594.200
20 dic 2023256,41259,84247,00247,14247,14125.097.000
19 dic 2023253,48258,34253,01257,22257,22106.737.400
18 dic 2023253,78258,74251,36252,08252,08116.416.500
15 dic 2023251,21254,13248,30253,50253,50135.720.800
14 dic 2023241,22253,88240,79251,05251,05160.829.200
13 dic 2023234,19240,30228,20239,29239,29146.286.300
12 dic 2023238,55238,99233,87237,01237,0195.328.300
11 dic 2023242,74243,44237,45239,74239,7497.913.900
08 dic 2023240,27245,27239,27243,84243,84102.980.100
07 dic 2023241,55244,08236,98242,64242,64107.142.300
06 dic 2023242,92246,57239,17239,37239,37126.436.200
05 dic 2023233,87246,66233,70238,72238,72137.971.100
04 dic 2023235,75239,37233,29235,58235,58104.099.800
01 dic 2023233,14240,19231,90238,83238,83121.173.500
30 nov 2023245,14245,22236,91240,08240,08132.353.200
29 nov 2023249,21252,75242,76244,14244,14135.401.300
28 nov 2023236,68247,00234,01246,72246,72148.549.900
27 nov 2023236,89238,33232,10236,08236,08112.031.800
24 nov 2023233,75238,75232,33235,45235,4565.125.200
22 nov 2023242,04244,01231,40234,21234,21117.950.600
21 nov 2023235,04243,62233,34241,20241,20122.288.000
20 nov 2023234,04237,10231,02235,60235,60116.320.100
17 nov 2023232,00237,39226,54234,30234,30142.532.800
16 nov 2023239,49240,88230,96233,59233,59136.816.800
15 nov 2023239,29246,70236,45242,84242,84150.354.000
14 nov 2023235,03238,14230,72237,41237,41149.771.600
13 nov 2023215,60225,40211,61223,71223,71140.447.600
10 nov 2023210,03215,38205,69214,65214,65130.994.000
09 nov 2023219,75220,80206,68209,98209,98142.110.500
08 nov 2023223,15224,15217,64222,11222,11106.584.800
07 nov 2023219,98223,12215,72222,18222,18116.900.100
06 nov 2023223,98226,32215,00219,27219,27117.335.800
03 nov 2023221,15226,37218,40219,96219,96119.281.000
02 nov 2023212,97219,20211,45218,51218,51125.987.600
01 nov 2023204,04205,99197,85205,66205,66121.661.700
31 oct 2023196,12202,80194,07200,84200,84118.068.300
30 oct 2023209,28210,88194,67197,36197,36136.448.200
27 oct 2023210,60212,41205,77207,30207,3094.881.200
26 oct 2023211,32214,80204,88205,76205,76115.112.600
25 oct 2023215,88220,10212,20212,42212,42107.065.100
24 oct 2023216,50222,05214,11216,52216,52118.231.100
23 oct 2023210,00216,98202,51212,08212,08150.683.400
20 oct 2023217,01218,86210,42211,99211,99137.734.000
19 oct 2023225,95230,61216,78220,11220,11170.772.700
18 oct 2023252,70254,63242,08242,68242,68125.147.800
17 oct 2023250,10257,18247,08254,85254,8593.562.900
16 oct 2023250,05255,40248,48253,92253,9288.917.200
13 oct 2023258,90259,60250,22251,12251,12102.073.800
12 oct 2023262,92265,41256,63258,87258,87111.508.100
11 oct 2023266,20268,60260,90262,99262,99103.706.300
10 oct 2023257,75268,94257,65263,62263,62122.656.000
09 oct 2023255,31261,36252,05259,67259,67101.377.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...