Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
736,55-33,04 (-4,29%)
A partir del 02:30PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 may 2022767,16769,76719,09736,55736,5522.608.316
13 may 2022773,48787,35751,57769,59769,5930.651.800
12 may 2022701,00759,66680,00728,00728,0046.771.000
11 may 2022795,00809,77727,20734,00734,0032.408.200
10 may 2022819,31825,36774,25800,04800,0428.133.900
09 may 2022836,45845,63781,15787,11787,1130.270.100
06 may 2022887,00888,00843,11865,65865,6524.264.100
05 may 2022939,02945,60857,70873,28873,2830.839.700
04 may 2022903,94955,50885,28952,62952,6227.214.600
03 may 2022903,18924,08888,59909,25909,2521.236.500
02 may 2022860,77906,36848,03902,94902,9425.260.500
29 abr 2022902,25934,40870,00870,76870,7629.313.400
28 abr 2022899,98900,00821,70877,51877,5141.649.500
27 abr 2022898,58918,00877,36881,51881,5125.652.100
26 abr 2022995,431000,00875,00876,42876,4245.377.900
25 abr 2022978,971008,62975,30998,02998,0222.780.400
22 abr 20221014,911034,85994,001005,051005,0523.232.200
21 abr 20221074,731092,22996,421008,781008,7835.138.800
20 abr 20221030,001034,00975,25977,20977,2023.570.400
19 abr 20221005,061034,94995,331028,151028,1516.615.900
18 abr 2022989,031014,92973,411004,291004,2917.238.400
14 abr 2022999,291012,71982,19985,00985,0019.474.100
13 abr 2022981,081026,24973,101022,371022,3718.373.700
12 abr 2022997,641021,19976,60986,95986,9521.992.000
11 abr 2022980,401008,47974,64975,93975,9319.785.700
08 abr 20221043,211048,441022,441025,491025,4918.337.900
07 abr 20221052,391076,591021,541057,261057,2626.482.400
06 abr 20221073,471079,001027,701045,761045,7629.782.800
05 abr 20221136,301152,871087,301091,261091,2626.691.700
04 abr 20221089,381149,911072,531145,451145,4527.345.300
01 abr 20221081,151094,751066,641084,591084,5918.087.700
31 mar 20221094,571103,141076,641077,601077,6016.330.900
30 mar 20221091,171113,951084,001093,991093,9919.955.000
29 mar 20221107,991114,771073,111099,571099,5724.538.300
28 mar 20221065,101097,881053,601091,841091,8434.168.700
25 mar 20221008,001021,80997,321010,641010,6420.677.200
24 mar 20221009,731024,49988,801013,921013,9222.973.600
23 mar 2022979,941040,70976,40999,11999,1140.225.400
22 mar 2022930,00997,86921,75993,98993,9835.289.500
21 mar 2022914,98942,85907,09921,16921,1627.327.200
18 mar 2022874,49907,85867,39905,39905,3933.471.400
17 mar 2022830,99875,00825,72871,60871,6022.194.300
16 mar 2022809,00842,00802,26840,23840,2328.009.600
15 mar 2022775,27805,57756,57801,89801,8922.280.400
14 mar 2022780,61800,70756,04766,37766,3723.717.400
11 mar 2022840,20843,80793,77795,35795,3522.345.700
10 mar 2022851,45854,45810,36838,30838,3019.549.500
09 mar 2022839,48860,56832,01858,97858,9719.728.000
08 mar 2022795,53849,99782,17824,40824,4026.799.700
07 mar 2022856,30866,14804,57804,58804,5824.164.700
04 mar 2022849,10855,65825,16838,29838,2922.333.200
03 mar 2022878,77886,44832,60839,29839,2920.541.200
02 mar 2022872,13886,48844,27879,89879,8924.881.100
01 mar 2022869,68889,88853,78864,37864,3724.922.300
28 feb 2022815,01876,86814,71870,43870,4333.002.300
25 feb 2022809,23819,50782,40809,87809,8725.355.900
24 feb 2022700,39802,48700,00800,77800,7745.107.400
23 feb 2022830,43835,30760,56764,04764,0431.752.300
22 feb 2022834,13856,73801,10821,53821,5327.762.700
18 feb 2022886,00886,87837,61856,98856,9822.833.900
17 feb 2022913,26918,50874,10876,35876,3518.392.800
16 feb 2022914,05926,43901,21923,39923,3917.098.100
15 feb 2022900,00923,00893,38922,43922,4319.095.400
14 feb 2022861,57898,88853,15875,76875,7622.585.500
11 feb 2022909,63915,96850,70860,00860,0026.548.600
10 feb 2022908,37943,81896,70904,55904,5522.042.300
09 feb 2022935,00946,27920,00932,00932,0017.419.800
08 feb 2022905,53926,29894,80922,00922,0016.909.700
07 feb 2022923,79947,77902,71907,34907,3420.331.500
04 feb 2022897,22936,50881,17923,32923,3224.541.800
03 feb 2022882,00937,00880,52891,14891,1426.285.200
02 feb 2022928,18931,50889,41905,66905,6622.264.300
01 feb 2022935,21943,70905,00931,25931,2524.379.400
31 ene 2022872,71937,99862,05936,72936,7234.812.000
28 ene 2022831,56857,50792,01846,35846,3544.929.700
27 ene 2022933,36935,39829,00829,10829,1049.036.500
26 ene 2022952,43987,69906,00937,41937,4134.955.800
25 ene 2022914,20951,26903,21918,40918,4028.865.300
24 ene 2022904,76933,51851,47930,00930,0050.521.900
21 ene 2022996,341004,55940,50943,90943,9034.472.000
20 ene 20221009,731041,66994,00996,27996,2723.496.200
19 ene 20221041,711054,67995,00995,65995,6525.147.500
18 ene 20221026,611070,791016,061030,511030,5122.247.800
14 ene 20221019,881052,001013,381049,611049,6124.308.100
13 ene 20221109,071115,601026,541031,561031,5632.403.300
12 ene 20221078,851114,841072,591106,221106,2227.913.000
11 ene 20221053,671075,851038,821064,401064,4022.021.100
10 ene 20221000,001059,10980,001058,121058,1230.605.000
07 ene 20221080,371080,931010,001026,961026,9628.054.900
06 ene 20221077,001088,001020,501064,701064,7030.112.200
05 ene 20221146,651170,341081,011088,121088,1226.706.600
04 ene 20221189,551208,001123,051149,591149,5933.416.100
03 ene 20221147,751201,071136,041199,781199,7834.643.800
31 dic 20211073,441082,001054,591056,781056,7813.577.900
30 dic 20211061,331095,551053,151070,341070,3415.680.300
29 dic 20211098,641104,001064,141086,191086,1918.718.000
28 dic 20211109,491119,001078,421088,471088,4720.108.000
27 dic 20211073,671117,001070,721093,941093,9423.715.300
23 dic 20211006,801072,98997,561067,001067,0030.904.400
22 dic 2021965,661015,66957,051008,871008,8731.211.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...