Italia markets closed
Dow Jones
39.457,73 -55,11 (-0,14%) Nasdaq
16.383,78 +42,91 (+0,26%) Nikkei 225
38.179,46 -49,65 (-0,13%) EUR/USD
1,0797 +0,0024 (+0,23%) Bitcoin EUR
58.154,73 +1.271,07 (+2,23%) CMC Crypto 200
1.287,83 +27,62 (+2,19%)
Tesla, Inc. (TL0.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 07:44PM CEST. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 155,70 | 162,00 | 155,70 | 158,56 | 158,56 | 2.950 |
| 10 mag 2024 | 159,16 | 161,70 | 155,50 | 157,02 | 157,02 | 4.211 |
| 09 mag 2024 | 163,58 | 163,58 | 160,00 | 160,50 | 160,50 | 1.191 |
| 08 mag 2024 | 164,40 | 165,70 | 159,14 | 162,06 | 162,06 | 2.853 |
| 07 mag 2024 | 171,02 | 172,12 | 165,14 | 165,26 | 165,26 | 3.367 |
| 06 mag 2024 | 168,90 | 173,00 | 168,90 | 170,74 | 170,74 | 3.060 |
| 03 mag 2024 | 168,14 | 171,08 | 165,98 | 168,22 | 168,22 | 1.624 |
| 02 mag 2024 | 168,42 | 172,88 | 165,00 | 169,24 | 169,24 | 2.464 |
| 30 apr 2024 | 179,64 | 181,60 | 171,06 | 171,88 | 171,88 | 11.259 |
| 29 apr 2024 | 163,20 | 185,14 | 162,94 | 178,80 | 178,80 | 27.938 |
| 26 apr 2024 | 162,56 | 162,58 | 155,98 | 156,52 | 156,52 | 7.178 |
| 25 apr 2024 | 150,50 | 157,96 | 149,52 | 157,96 | 157,96 | 3.891 |
| 24 apr 2024 | 152,52 | 157,12 | 147,28 | 151,38 | 151,38 | 14.290 |
| 23 apr 2024 | 133,64 | 137,24 | 131,88 | 135,72 | 135,72 | 6.107 |
| 22 apr 2024 | 135,98 | 136,86 | 131,00 | 133,32 | 133,32 | 25.598 |
| 19 apr 2024 | 138,98 | 140,94 | 136,82 | 137,98 | 137,98 | 18.222 |
| 18 apr 2024 | 146,56 | 146,56 | 139,90 | 141,44 | 141,44 | 5.322 |
| 17 apr 2024 | 148,14 | 149,82 | 144,62 | 146,60 | 146,60 | 8.911 |
| 16 apr 2024 | 150,42 | 151,62 | 145,00 | 147,96 | 147,96 | 7.550 |
| 15 apr 2024 | 159,86 | 160,86 | 152,14 | 152,34 | 152,34 | 4.056 |
| 12 apr 2024 | 161,02 | 164,50 | 161,00 | 161,86 | 161,86 | 1.447 |
| 11 apr 2024 | 158,98 | 163,74 | 157,66 | 163,54 | 163,54 | 2.446 |
| 10 apr 2024 | 163,12 | 164,22 | 159,44 | 160,28 | 160,28 | 2.539 |
| 09 apr 2024 | 159,50 | 164,64 | 158,22 | 162,26 | 162,26 | 4.714 |
| 08 apr 2024 | 157,50 | 160,70 | 154,80 | 159,12 | 159,12 | 9.373 |
| 05 apr 2024 | 158,20 | 159,34 | 148,92 | 152,46 | 152,46 | 3.897 |
| 04 apr 2024 | 156,10 | 162,90 | 154,52 | 157,90 | 157,90 | 14.435 |
| 03 apr 2024 | 153,76 | 155,58 | 151,46 | 155,50 | 155,50 | 9.673 |
| 02 apr 2024 | 162,32 | 163,16 | 151,58 | 154,20 | 154,20 | 7.794 |
| 28 mar 2024 | 167,94 | 167,94 | 162,50 | 162,50 | 162,50 | 2.693 |
| 27 mar 2024 | 165,96 | 167,72 | 163,54 | 165,92 | 165,92 | 2.424 |
| 26 mar 2024 | 161,18 | 169,90 | 159,64 | 165,28 | 165,28 | 6.714 |
| 25 mar 2024 | 157,38 | 160,82 | 155,00 | 159,32 | 159,32 | 3.258 |
| 22 mar 2024 | 159,74 | 160,20 | 152,76 | 158,40 | 158,40 | 6.548 |
| 21 mar 2024 | 163,96 | 163,96 | 158,72 | 158,80 | 158,80 | 3.444 |
| 20 mar 2024 | 157,34 | 161,12 | 157,34 | 161,02 | 161,02 | 5.790 |
| 19 mar 2024 | 160,82 | 162,54 | 155,00 | 157,68 | 157,68 | 4.315 |
| 18 mar 2024 | 150,34 | 160,54 | 150,12 | 160,00 | 160,00 | 10.256 |
| 15 mar 2024 | 150,40 | 151,68 | 147,66 | 150,92 | 150,92 | 7.219 |
| 14 mar 2024 | 155,30 | 155,44 | 147,48 | 149,20 | 149,20 | 11.366 |
| 13 mar 2024 | 163,80 | 163,90 | 154,12 | 154,56 | 154,56 | 10.065 |
| 12 mar 2024 | 164,86 | 165,88 | 158,70 | 162,82 | 162,82 | 4.019 |
| 11 mar 2024 | 159,50 | 166,00 | 159,50 | 162,94 | 162,94 | 5.538 |
| 08 mar 2024 | 163,84 | 166,60 | 160,00 | 160,30 | 160,30 | 5.158 |
| 07 mar 2024 | 162,30 | 164,64 | 158,02 | 163,80 | 163,80 | 6.796 |
| 06 mar 2024 | 167,94 | 169,28 | 159,88 | 161,96 | 161,96 | 11.883 |
| 05 mar 2024 | 171,98 | 171,98 | 163,80 | 167,00 | 167,00 | 12.458 |
| 04 mar 2024 | 186,12 | 187,18 | 172,02 | 174,02 | 174,02 | 8.464 |
| 01 mar 2024 | 186,10 | 188,50 | 183,96 | 187,00 | 187,00 | 1.403 |
| 29 feb 2024 | 186,04 | 188,58 | 183,94 | 185,64 | 185,64 | 2.037 |
| 28 feb 2024 | 185,96 | 189,14 | 184,14 | 187,54 | 187,54 | 2.926 |
| 27 feb 2024 | 184,00 | 188,88 | 182,90 | 184,00 | 184,00 | 3.488 |
| 26 feb 2024 | 178,42 | 185,52 | 175,26 | 183,70 | 183,70 | 5.626 |
| 23 feb 2024 | 181,96 | 181,96 | 177,40 | 177,40 | 177,40 | 5.407 |
| 22 feb 2024 | 182,90 | 182,90 | 177,00 | 182,72 | 182,72 | 5.583 |
| 21 feb 2024 | 179,36 | 182,50 | 177,00 | 179,40 | 179,40 | 4.425 |
| 20 feb 2024 | 184,60 | 184,60 | 175,86 | 179,00 | 179,00 | 4.687 |
| 19 feb 2024 | 184,26 | 185,26 | 182,88 | 183,62 | 183,62 | 2.361 |
| 16 feb 2024 | 187,98 | 190,76 | 184,16 | 185,84 | 185,84 | 8.842 |
| 15 feb 2024 | 177,02 | 186,34 | 176,30 | 186,34 | 186,34 | 4.080 |
| 14 feb 2024 | 172,00 | 174,70 | 171,50 | 174,70 | 174,70 | 2.150 |
| 13 feb 2024 | 174,48 | 175,10 | 170,00 | 170,90 | 170,90 | 3.064 |
| 12 feb 2024 | 179,78 | 182,26 | 174,00 | 174,60 | 174,60 | 9.234 |
| 09 feb 2024 | 177,40 | 179,88 | 176,06 | 179,10 | 179,10 | 5.323 |
| 08 feb 2024 | 174,80 | 177,64 | 173,20 | 176,32 | 176,32 | 3.796 |
| 07 feb 2024 | 172,98 | 176,40 | 170,00 | 174,34 | 174,34 | 3.615 |
| 06 feb 2024 | 167,98 | 172,78 | 163,96 | 171,64 | 171,64 | 6.441 |
| 05 feb 2024 | 173,68 | 173,68 | 162,90 | 168,00 | 168,00 | 11.886 |
| 02 feb 2024 | 176,44 | 176,44 | 169,26 | 173,80 | 173,80 | 3.591 |
| 01 feb 2024 | 176,66 | 177,20 | 170,30 | 173,80 | 173,80 | 3.426 |
| 31 gen 2024 | 173,60 | 177,10 | 170,58 | 173,82 | 173,82 | 4.960 |
| 30 gen 2024 | 178,30 | 180,98 | 176,30 | 177,08 | 177,08 | 13.138 |
| 29 gen 2024 | 169,52 | 176,52 | 169,52 | 175,70 | 175,70 | 10.113 |
| 26 gen 2024 | 169,72 | 171,56 | 167,98 | 168,66 | 168,66 | 13.388 |
| 25 gen 2024 | 179,60 | 179,96 | 165,96 | 168,90 | 168,90 | 28.700 |
| 24 gen 2024 | 195,24 | 195,84 | 190,00 | 190,64 | 190,64 | 4.962 |
| 23 gen 2024 | 192,20 | 198,16 | 190,98 | 192,52 | 192,52 | 3.131 |
| 22 gen 2024 | 196,82 | 199,14 | 190,00 | 191,64 | 191,64 | 4.500 |
| 19 gen 2024 | 193,52 | 195,36 | 191,00 | 193,42 | 193,42 | 2.732 |
| 18 gen 2024 | 195,30 | 201,85 | 192,24 | 194,56 | 194,56 | 2.870 |
| 17 gen 2024 | 200,80 | 200,80 | 195,38 | 197,28 | 197,28 | 2.465 |
| 16 gen 2024 | 199,10 | 205,40 | 195,08 | 202,10 | 202,10 | 5.814 |
| 15 gen 2024 | 199,40 | 202,00 | 199,40 | 201,75 | 201,75 | 4.028 |
| 12 gen 2024 | 204,55 | 204,95 | 198,00 | 199,94 | 199,94 | 6.380 |
| 11 gen 2024 | 213,20 | 216,55 | 205,95 | 206,55 | 206,55 | 4.779 |
| 10 gen 2024 | 214,60 | 217,00 | 211,70 | 214,25 | 214,25 | 2.750 |
| 09 gen 2024 | 217,70 | 219,70 | 212,80 | 214,20 | 214,20 | 2.373 |
| 08 gen 2024 | 216,40 | 219,90 | 214,55 | 219,80 | 219,80 | 1.367 |
| 05 gen 2024 | 217,10 | 218,30 | 215,00 | 216,60 | 216,60 | 3.732 |
| 04 gen 2024 | 217,75 | 220,75 | 217,60 | 218,50 | 218,50 | 1.165 |
| 03 gen 2024 | 227,05 | 227,05 | 216,45 | 218,35 | 218,35 | 5.596 |
| 02 gen 2024 | 225,05 | 229,10 | 222,90 | 225,80 | 225,80 | 3.092 |
| 29 dic 2023 | 231,55 | 232,55 | 229,30 | 230,50 | 230,50 | 2.355 |
| 28 dic 2023 | 236,30 | 238,30 | 228,30 | 228,30 | 228,30 | 7.279 |
| 27 dic 2023 | 231,50 | 236,90 | 231,50 | 234,80 | 234,80 | 3.838 |
| 22 dic 2023 | 230,35 | 233,45 | 229,25 | 229,55 | 229,55 | 3.454 |
| 21 dic 2023 | 225,90 | 230,80 | 223,65 | 229,90 | 229,90 | 4.085 |
| 20 dic 2023 | 235,95 | 236,50 | 226,35 | 227,90 | 227,90 | 3.111 |
| 19 dic 2023 | 229,45 | 235,00 | 229,45 | 233,15 | 233,15 | 2.334 |
| 18 dic 2023 | 231,50 | 236,30 | 230,00 | 231,65 | 231,65 | 7.207 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.