Italia markets closed

Tesla, Inc. (1TSLA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
161,60-1,52 (-0,93%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 2024165,00166,26161,42161,60161,6023.591
30 mag 2024161,72168,62161,50163,12163,1253.772
29 mag 2024161,60164,24160,50162,02162,0239.867
28 mag 2024162,16164,84159,50162,00162,0030.012
27 mag 2024164,80164,80161,58162,50162,5010.327
24 mag 2024161,66165,30160,06164,82164,8241.037
23 mag 2024166,64168,08161,92163,16163,1636.126
22 mag 2024169,90170,30166,50166,66166,6654.087
21 mag 2024160,92165,44159,22164,52164,5256.472
20 mag 2024162,88164,58160,02160,60160,6038.480
17 mag 2024161,14164,00159,34163,72163,7225.091
16 mag 2024160,84161,66158,00160,26160,2632.392
15 mag 2024164,58167,46159,60160,86160,8654.493
14 mag 2024159,04165,80158,76164,78164,7852.556
13 mag 2024156,70162,42156,00159,84159,8451.138
10 mag 2024160,58161,70156,00156,78156,7826.358
09 mag 2024162,04163,40159,92160,42160,4214.975
08 mag 2024165,40165,82158,50162,94162,9437.824
07 mag 2024172,12172,12165,40166,06166,0645.505
06 mag 2024169,46173,80169,00170,16170,1643.290
03 mag 2024168,04171,22165,62167,02167,0226.155
02 mag 2024169,52173,24164,84168,00168,0055.232
30 apr 2024180,56181,38171,82172,32172,3274.487
29 apr 2024163,88180,10163,40178,98178,98188.870
26 apr 2024161,20161,86156,36160,04160,0464.854
25 apr 2024149,90155,70148,00154,64154,6446.280
24 apr 2024152,34156,86148,16150,80150,80191.996
23 apr 2024132,62136,50132,20135,96135,9674.326
22 apr 2024135,60136,42130,70132,18132,1863.962
19 apr 2024139,98141,20136,80140,42140,4237.897
18 apr 2024145,18146,12139,74141,44141,4437.859
17 apr 2024148,08150,00144,60146,06146,0636.346
16 apr 2024151,00151,22144,70148,76148,7671.911
15 apr 2024160,28161,18154,88156,50156,5053.761
12 apr 2024163,18163,40161,12162,18162,1824.844
11 apr 2024159,80162,00157,12159,90159,9037.668
10 apr 2024163,52164,34158,80160,26160,2640.756
09 apr 2024160,80164,76157,84161,00161,0059.168
08 apr 2024157,08160,78154,66159,86159,8661.324
05 apr 2024158,88159,14148,90148,90148,9046.011
04 apr 2024156,64158,58154,46158,58158,5827.379
03 apr 2024154,68155,58151,40155,20155,2025.979
02 apr 2024162,50162,90150,64153,72153,7268.165
28 mar 2024166,98167,82162,60164,18164,1836.072
27 mar 2024165,58168,00162,82167,16167,1657.072
26 mar 2024161,96169,98161,46166,94166,94111.300
25 mar 2024156,68161,70155,42159,30159,3035.480
22 mar 2024160,30160,30152,82156,74156,7473.098
21 mar 2024163,42163,70160,00160,28160,2843.845
20 mar 2024159,24160,74157,60158,38158,3830.824
19 mar 2024160,58161,96154,28158,22158,2251.309
18 mar 2024153,24160,30152,40159,18159,1889.169
15 mar 2024149,64151,92147,94148,50148,5049.495
14 mar 2024154,30156,50148,70149,78149,7882.159
13 mar 2024163,20163,20156,00156,56156,5668.719
12 mar 2024164,34164,72158,16163,14163,1437.191
11 mar 2024161,08167,52160,00163,82163,8245.393
08 mar 2024164,68167,40159,70160,18160,1861.067
07 mar 2024160,32164,66158,00161,98161,9856.794
06 mar 2024167,80169,08159,80161,64161,6463.959
05 mar 2024171,00171,52163,60164,34164,3474.024
04 mar 2024187,00187,00175,10175,30175,3065.647
01 mar 2024186,72187,46183,68185,32185,3222.170
29 feb 2024186,62189,26184,40184,42184,4236.784
28 feb 2024186,00189,26183,34188,32188,3242.954
27 feb 2024184,00189,68183,18186,34186,3438.920
26 feb 2024176,78184,40175,06184,34184,3451.519
23 feb 2024181,24182,00178,86179,72179,7231.336
22 feb 2024180,84182,52177,00179,80179,8044.465
21 feb 2024178,50184,20177,32179,38179,3836.063
20 feb 2024184,10184,10176,76177,82177,8230.385
19 feb 2024184,18185,66183,14183,70183,7011.848
16 feb 2024188,58190,80183,58187,22187,2267.371
15 feb 2024177,04181,52175,12180,12180,1245.994
14 feb 2024172,76174,28171,10173,02173,0216.568
13 feb 2024174,92175,50170,06172,18172,1833.582
12 feb 2024179,00181,40176,76177,84177,8433.923
09 feb 2024176,44180,00175,58177,08177,0832.727
08 feb 2024175,22177,60172,52177,44177,4441.458
07 feb 2024173,48176,98169,64173,60173,6042.573
06 feb 2024167,02173,60163,74170,74170,7447.501
05 feb 2024173,60173,68163,16165,86165,8644.876
02 feb 2024174,52175,02168,90169,94169,9445.180
01 feb 2024175,30177,26170,08171,16171,1638.510
31 gen 2024172,62176,26170,80175,06175,0646.768
30 gen 2024178,66181,14177,24178,02178,0265.413
29 gen 2024171,00176,56170,08175,72175,7244.995
26 gen 2024168,48171,44168,20169,92169,9259.864
25 gen 2024179,54180,16170,72171,90171,90117.290
24 gen 2024------
23 gen 2024------
22 gen 2024196,48199,74191,80192,08192,0861.875
19 gen 2024195,12196,00191,20192,08192,0850.492
18 gen 2024197,84201,30194,00195,60195,6043.092
17 gen 2024199,48199,78195,54196,34196,3433.907
16 gen 2024198,20205,40195,00203,50203,5040.232
15 gen 2024200,25202,05200,25201,55201,5512.589
12 gen 2024203,75205,35200,00201,50201,5058.197
11 gen 2024214,05215,20206,00206,80206,8041.169
10 gen 2024214,95216,05211,50212,35212,3525.376
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...