Italia markets open in 33 minutes

Tesla Inc (TL0.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
138,70-3,28 (-2,31%)
In data: 08:04AM CEST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024138,70138,70138,70138,70138,704
18 apr 2024145,78145,78140,00141,98141,98219
17 apr 2024148,32149,64145,82146,10146,10126
16 apr 2024150,54150,54146,90148,10148,10273
15 apr 2024160,52160,52154,96154,96154,96293
12 apr 2024162,30162,30161,96161,96161,9677
11 apr 2024159,06160,62159,06160,62160,6245
10 apr 2024163,02163,92159,94159,94159,94110
09 apr 2024159,28164,62159,28160,98160,984
08 apr 2024157,54159,90155,18159,90159,90498
05 apr 2024158,56158,56149,80149,80149,8010
04 apr 2024156,22158,72155,78157,88157,88341
03 apr 2024154,98155,42153,34154,34154,34105
02 apr 2024162,48162,48152,68154,70154,70744
28 mar 2024166,60167,32162,72162,72162,7294
27 mar 2024164,92167,36164,66166,66166,66195
26 mar 2024163,10166,50163,10166,50166,50127
25 mar 2024156,08157,04156,00157,04157,0476
22 mar 2024160,06160,06153,30157,96157,96279
21 mar 2024163,04163,04159,50159,50159,5031
20 mar 2024158,44161,04158,44161,04161,0464
19 mar 2024160,68161,76157,42157,42157,42380
18 mar 2024153,18158,50153,16158,50158,5088
15 mar 2024149,20150,96149,20149,70149,70147
14 mar 2024153,70154,20149,70149,74149,74330
13 mar 2024162,54162,96156,10157,34157,34160
12 mar 2024165,04165,04163,06164,04164,0424
11 mar 2024161,38163,88161,04163,88163,88288
08 mar 2024163,42166,24160,24160,24160,24349
07 mar 2024160,12164,12158,82164,12164,12471
06 mar 2024167,02168,42161,88164,32164,32543
05 mar 2024170,54170,92163,58166,00166,00645
04 mar 2024186,02186,02173,20173,20173,20359
01 mar 2024186,04186,04184,46184,88184,8846
29 feb 2024186,38186,38185,64186,32186,32185
28 feb 2024185,62187,48185,62187,48187,48214
27 feb 2024183,52186,20183,52186,20186,205
26 feb 2024177,00177,00175,42176,96176,96147
23 feb 2024180,66180,66179,40179,40179,40738
22 feb 2024181,04182,64178,88181,88181,8887
21 feb 2024178,02178,02178,02178,02178,026
20 feb 2024183,34183,34176,10176,10176,1076
19 feb 2024185,46185,46184,34184,34184,3446
16 feb 2024188,50190,80184,72184,72184,72548
15 feb 2024177,18177,18177,18177,18177,186
14 feb 2024172,30173,66172,30173,48173,4875
13 feb 2024174,60174,60170,92170,92170,9279
12 feb 2024179,38181,06174,50174,50174,501.000
09 feb 2024175,50179,48175,50178,02178,02180
08 feb 2024174,78175,74174,78175,74175,7483
07 feb 2024173,26173,56173,26173,48173,48265
06 feb 2024166,32169,20164,06169,20169,20212
05 feb 2024172,62173,28165,12165,12165,12612
02 feb 2024174,78174,78169,64173,48173,4824
01 feb 2024174,88176,50171,08172,02172,02138
31 gen 2024171,70175,20171,48175,02175,02332
30 gen 2024179,68180,64176,92176,92176,92426
29 gen 2024171,08176,28171,04176,28176,28272
26 gen 2024168,62170,00168,02168,98168,98213
25 gen 2024179,32179,36166,92168,82168,82485
24 gen 2024195,68195,68190,96190,96190,9674
23 gen 2024191,40191,40191,40191,40191,40-
22 gen 2024196,00196,00190,00192,46192,46205
19 gen 2024194,20194,20191,76192,56192,561.007
18 gen 2024197,12201,30194,18194,74194,74224
17 gen 2024199,84199,84198,32198,32198,32300
16 gen 2024198,62202,85195,78202,10202,10216
15 gen 2024201,05201,85200,40201,85201,85278
12 gen 2024204,05204,05199,18199,58199,58312
11 gen 2024214,05214,65208,75208,75208,7598
10 gen 2024214,10214,10212,25214,00214,0091
09 gen 2024219,70219,70214,05214,30214,30360
08 gen 2024216,30219,00215,25219,00219,00286
05 gen 2024217,55217,55216,30216,30216,30570
04 gen 2024218,45219,90218,45219,90219,9033
03 gen 2024226,05226,05218,65218,65218,65259
02 gen 2024225,55227,00224,20226,75226,75221
29 dic 2023231,00231,00230,00230,10230,1035
28 dic 2023236,40237,65236,40237,65237,6510
27 dic 2023232,05236,25232,05236,25236,2520
22 dic 2023231,05232,55230,35232,55232,55291
21 dic 2023227,75228,70227,70227,70227,7022
20 dic 2023235,05235,05233,40233,45233,4541
19 dic 2023230,05230,05230,05230,05230,0517
18 dic 2023232,10236,00232,10234,40234,40933
15 dic 2023227,75231,90227,75231,90231,90140
14 dic 2023220,35224,70220,30224,70224,7047
13 dic 2023219,60219,60213,50213,50213,5074
12 dic 2023222,50222,50217,60217,60217,60106
11 dic 2023225,00225,70222,60222,60222,60105
08 dic 2023225,45225,75224,15224,25224,2594
07 dic 2023222,40223,20222,40223,20223,2017
06 dic 2023222,85225,65222,85225,65225,6510
05 dic 2023215,95225,65215,70225,65225,6533
04 dic 2023219,25219,25219,05219,05219,052
01 dic 2023215,65218,95215,65215,65215,65130
30 nov 2023223,00223,00218,00218,00218,004
29 nov 2023225,75227,45224,40224,40224,4031
28 nov 2023215,70220,80214,95220,80220,80200
27 nov 2023213,45214,70213,45214,70214,7041
*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...