Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.398,46 +1.799,18 (+3,12%)
Tesla, Inc. (1TSLA.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 168,04 | 171,22 | 165,62 | 167,02 | 167,02 | 26.155 |
| 02 mag 2024 | 169,52 | 173,24 | 164,84 | 168,00 | 168,00 | 55.232 |
| 30 apr 2024 | 180,56 | 181,38 | 171,82 | 172,32 | 172,32 | 74.487 |
| 29 apr 2024 | 163,88 | 180,10 | 163,40 | 178,98 | 178,98 | 188.870 |
| 26 apr 2024 | 161,20 | 161,86 | 156,36 | 160,04 | 160,04 | 64.854 |
| 25 apr 2024 | 149,90 | 155,70 | 148,00 | 154,64 | 154,64 | 46.280 |
| 24 apr 2024 | 152,34 | 156,86 | 148,16 | 150,80 | 150,80 | 191.996 |
| 23 apr 2024 | 132,62 | 136,50 | 132,20 | 135,96 | 135,96 | 74.326 |
| 22 apr 2024 | 135,60 | 136,42 | 130,70 | 132,18 | 132,18 | 63.962 |
| 19 apr 2024 | 139,98 | 141,20 | 136,80 | 140,42 | 140,42 | 37.897 |
| 18 apr 2024 | 145,18 | 146,12 | 139,74 | 141,44 | 141,44 | 37.859 |
| 17 apr 2024 | 148,08 | 150,00 | 144,60 | 146,06 | 146,06 | 36.346 |
| 16 apr 2024 | 151,00 | 151,22 | 144,70 | 148,76 | 148,76 | 71.911 |
| 15 apr 2024 | 160,28 | 161,18 | 154,88 | 156,50 | 156,50 | 53.761 |
| 12 apr 2024 | 163,18 | 163,40 | 161,12 | 162,18 | 162,18 | 24.844 |
| 11 apr 2024 | 159,80 | 162,00 | 157,12 | 159,90 | 159,90 | 37.668 |
| 10 apr 2024 | 163,52 | 164,34 | 158,80 | 160,26 | 160,26 | 40.756 |
| 09 apr 2024 | 160,80 | 164,76 | 157,84 | 161,00 | 161,00 | 59.168 |
| 08 apr 2024 | 157,08 | 160,78 | 154,66 | 159,86 | 159,86 | 61.324 |
| 05 apr 2024 | 158,88 | 159,14 | 148,90 | 148,90 | 148,90 | 46.011 |
| 04 apr 2024 | 156,64 | 158,58 | 154,46 | 158,58 | 158,58 | 27.379 |
| 03 apr 2024 | 154,68 | 155,58 | 151,40 | 155,20 | 155,20 | 25.979 |
| 02 apr 2024 | 162,50 | 162,90 | 150,64 | 153,72 | 153,72 | 68.165 |
| 28 mar 2024 | 166,98 | 167,82 | 162,60 | 164,18 | 164,18 | 36.072 |
| 27 mar 2024 | 165,58 | 168,00 | 162,82 | 167,16 | 167,16 | 57.072 |
| 26 mar 2024 | 161,96 | 169,98 | 161,46 | 166,94 | 166,94 | 111.300 |
| 25 mar 2024 | 156,68 | 161,70 | 155,42 | 159,30 | 159,30 | 35.480 |
| 22 mar 2024 | 160,30 | 160,30 | 152,82 | 156,74 | 156,74 | 73.098 |
| 21 mar 2024 | 163,42 | 163,70 | 160,00 | 160,28 | 160,28 | 43.845 |
| 20 mar 2024 | 159,24 | 160,74 | 157,60 | 158,38 | 158,38 | 30.824 |
| 19 mar 2024 | 160,58 | 161,96 | 154,28 | 158,22 | 158,22 | 51.309 |
| 18 mar 2024 | 153,24 | 160,30 | 152,40 | 159,18 | 159,18 | 89.169 |
| 15 mar 2024 | 149,64 | 151,92 | 147,94 | 148,50 | 148,50 | 49.495 |
| 14 mar 2024 | 154,30 | 156,50 | 148,70 | 149,78 | 149,78 | 82.159 |
| 13 mar 2024 | 163,20 | 163,20 | 156,00 | 156,56 | 156,56 | 68.719 |
| 12 mar 2024 | 164,34 | 164,72 | 158,16 | 163,14 | 163,14 | 37.191 |
| 11 mar 2024 | 161,08 | 167,52 | 160,00 | 163,82 | 163,82 | 45.393 |
| 08 mar 2024 | 164,68 | 167,40 | 159,70 | 160,18 | 160,18 | 61.067 |
| 07 mar 2024 | 160,32 | 164,66 | 158,00 | 161,98 | 161,98 | 56.794 |
| 06 mar 2024 | 167,80 | 169,08 | 159,80 | 161,64 | 161,64 | 63.959 |
| 05 mar 2024 | 171,00 | 171,52 | 163,60 | 164,34 | 164,34 | 74.024 |
| 04 mar 2024 | 187,00 | 187,00 | 175,10 | 175,30 | 175,30 | 65.647 |
| 01 mar 2024 | 186,72 | 187,46 | 183,68 | 185,32 | 185,32 | 22.170 |
| 29 feb 2024 | 186,62 | 189,26 | 184,40 | 184,42 | 184,42 | 36.784 |
| 28 feb 2024 | 186,00 | 189,26 | 183,34 | 188,32 | 188,32 | 42.954 |
| 27 feb 2024 | 184,00 | 189,68 | 183,18 | 186,34 | 186,34 | 38.920 |
| 26 feb 2024 | 176,78 | 184,40 | 175,06 | 184,34 | 184,34 | 51.519 |
| 23 feb 2024 | 181,24 | 182,00 | 178,86 | 179,72 | 179,72 | 31.336 |
| 22 feb 2024 | 180,84 | 182,52 | 177,00 | 179,80 | 179,80 | 44.465 |
| 21 feb 2024 | 178,50 | 184,20 | 177,32 | 179,38 | 179,38 | 36.063 |
| 20 feb 2024 | 184,10 | 184,10 | 176,76 | 177,82 | 177,82 | 30.385 |
| 19 feb 2024 | 184,18 | 185,66 | 183,14 | 183,70 | 183,70 | 11.848 |
| 16 feb 2024 | 188,58 | 190,80 | 183,58 | 187,22 | 187,22 | 67.371 |
| 15 feb 2024 | 177,04 | 181,52 | 175,12 | 180,12 | 180,12 | 45.994 |
| 14 feb 2024 | 172,76 | 174,28 | 171,10 | 173,02 | 173,02 | 16.568 |
| 13 feb 2024 | 174,92 | 175,50 | 170,06 | 172,18 | 172,18 | 33.582 |
| 12 feb 2024 | 179,00 | 181,40 | 176,76 | 177,84 | 177,84 | 33.923 |
| 09 feb 2024 | 176,44 | 180,00 | 175,58 | 177,08 | 177,08 | 32.727 |
| 08 feb 2024 | 175,22 | 177,60 | 172,52 | 177,44 | 177,44 | 41.458 |
| 07 feb 2024 | 173,48 | 176,98 | 169,64 | 173,60 | 173,60 | 42.573 |
| 06 feb 2024 | 167,02 | 173,60 | 163,74 | 170,74 | 170,74 | 47.501 |
| 05 feb 2024 | 173,60 | 173,68 | 163,16 | 165,86 | 165,86 | 44.876 |
| 02 feb 2024 | 174,52 | 175,02 | 168,90 | 169,94 | 169,94 | 45.180 |
| 01 feb 2024 | 175,30 | 177,26 | 170,08 | 171,16 | 171,16 | 38.510 |
| 31 gen 2024 | 172,62 | 176,26 | 170,80 | 175,06 | 175,06 | 46.768 |
| 30 gen 2024 | 178,66 | 181,14 | 177,24 | 178,02 | 178,02 | 65.413 |
| 29 gen 2024 | 171,00 | 176,56 | 170,08 | 175,72 | 175,72 | 44.995 |
| 26 gen 2024 | 168,48 | 171,44 | 168,20 | 169,92 | 169,92 | 59.864 |
| 25 gen 2024 | 179,54 | 180,16 | 170,72 | 171,90 | 171,90 | 117.290 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 196,48 | 199,74 | 191,80 | 192,08 | 192,08 | 61.875 |
| 19 gen 2024 | 195,12 | 196,00 | 191,20 | 192,08 | 192,08 | 50.492 |
| 18 gen 2024 | 197,84 | 201,30 | 194,00 | 195,60 | 195,60 | 43.092 |
| 17 gen 2024 | 199,48 | 199,78 | 195,54 | 196,34 | 196,34 | 33.907 |
| 16 gen 2024 | 198,20 | 205,40 | 195,00 | 203,50 | 203,50 | 40.232 |
| 15 gen 2024 | 200,25 | 202,05 | 200,25 | 201,55 | 201,55 | 12.589 |
| 12 gen 2024 | 203,75 | 205,35 | 200,00 | 201,50 | 201,50 | 58.197 |
| 11 gen 2024 | 214,05 | 215,20 | 206,00 | 206,80 | 206,80 | 41.169 |
| 10 gen 2024 | 214,95 | 216,05 | 211,50 | 212,35 | 212,35 | 25.376 |
| 09 gen 2024 | 219,00 | 219,70 | 212,30 | 214,75 | 214,75 | 31.216 |
| 08 gen 2024 | 216,00 | 218,10 | 213,10 | 217,50 | 217,50 | 35.762 |
| 05 gen 2024 | 217,50 | 218,45 | 214,90 | 217,60 | 217,60 | 36.254 |
| 04 gen 2024 | 218,90 | 221,20 | 217,00 | 220,60 | 220,60 | 34.018 |
| 03 gen 2024 | 226,00 | 227,35 | 216,50 | 219,25 | 219,25 | 54.775 |
| 02 gen 2024 | 227,10 | 229,10 | 223,20 | 228,30 | 228,30 | 79.188 |
| 29 dic 2023 | 231,05 | 232,05 | 223,95 | 224,60 | 224,60 | 75.402 |
| 28 dic 2023 | 236,50 | 238,80 | 233,35 | 233,35 | 233,35 | 45.726 |
| 27 dic 2023 | 232,50 | 237,05 | 232,15 | 236,00 | 236,00 | 64.006 |
| 22 dic 2023 | 231,50 | 233,90 | 229,50 | 232,10 | 232,10 | 43.830 |
| 21 dic 2023 | 229,10 | 230,80 | 226,50 | 230,20 | 230,20 | 57.065 |
| 20 dic 2023 | 236,00 | 236,85 | 232,55 | 234,20 | 234,20 | 39.639 |
| 19 dic 2023 | 232,00 | 235,30 | 230,45 | 235,00 | 235,00 | 40.563 |
| 18 dic 2023 | 232,00 | 236,70 | 230,80 | 234,40 | 234,40 | 49.653 |
| 15 dic 2023 | 228,20 | 231,95 | 227,45 | 230,35 | 230,35 | 58.406 |
| 14 dic 2023 | 220,75 | 227,70 | 219,00 | 226,15 | 226,15 | 84.555 |
| 13 dic 2023 | 219,60 | 219,65 | 211,50 | 212,80 | 212,80 | 34.394 |
| 12 dic 2023 | 222,65 | 224,30 | 217,25 | 218,20 | 218,20 | 32.101 |
| 11 dic 2023 | 225,35 | 227,70 | 222,00 | 222,00 | 222,00 | 38.306 |
| 08 dic 2023 | 224,30 | 227,60 | 222,95 | 227,00 | 227,00 | 45.413 |
| *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.