Italia markets close in 3 hours 43 minutes

Tesla, Inc. (TL0D.XC)

Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
172,94+0,88 (+0,51%)
In data: 11:11AM BST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 2024173,24173,50172,94172,94172,9475
19 giu 2024171,56172,06171,56172,06172,06100
18 giu 2024174,80175,82171,98171,98171,98490
17 giu 2024167,36172,20165,48172,20172,20188
14 giu 2024171,30172,96171,30172,96172,96100
13 giu 2024171,84176,52170,06170,06170,061.156
12 giu 2024158,00158,00157,94157,94157,94125
11 giu 2024161,66162,14161,54162,14162,14100
10 giu 2024164,78164,80164,78164,80164,80100
07 giu 2024162,86162,86162,86162,86162,8625
06 giu 2024161,56161,56161,56161,56161,56-
05 giu 2024161,50161,56161,50161,56161,56100
04 giu 2024162,00162,00162,00162,00162,0025
03 giu 2024161,84161,84161,84161,84161,84-
31 mag 2024164,30165,56161,84161,84161,84145
30 mag 2024163,80164,42162,66162,66162,66144
29 mag 2024163,54163,54163,54163,54163,54-
28 mag 2024164,04164,04163,54163,54163,54125
24 mag 2024161,18161,18160,62160,88160,88223
23 mag 2024166,64167,30166,64166,76166,76123
22 mag 2024169,20169,62169,20169,60169,60286
21 mag 2024160,62160,62160,62160,62160,62-
20 mag 2024163,54163,54160,48160,62160,62255
17 mag 2024160,84160,84160,76160,76160,7675
16 mag 2024160,48160,48160,48160,48160,4825
15 mag 2024164,06165,14163,92163,92163,92200
14 mag 2024160,02160,02160,02160,02160,02-
13 mag 2024160,02160,02160,02160,02160,02-
10 mag 2024160,70160,98160,02160,02160,02225
09 mag 2024162,64162,64162,64162,64162,6475
08 mag 2024165,54165,54159,32159,32159,32125
07 mag 2024170,62170,62167,50167,50167,50136
03 mag 2024168,04169,24166,76169,24169,24469
02 mag 2024170,62172,04169,76169,76169,76734
01 mag 2024173,12173,12173,12173,12173,12-
30 apr 2024180,62180,62173,08173,12173,12662
29 apr 2024163,92175,06163,72175,06175,061.053
26 apr 2024161,64161,70157,84157,84157,84667
25 apr 2024150,16153,82148,56153,82153,82314
24 apr 2024152,42155,40148,50155,40155,401.764
23 apr 2024133,38135,96132,52135,96135,96950
22 apr 2024135,52135,52131,84131,84131,8475
19 apr 2024137,84138,70137,84138,10138,10446
18 apr 2024145,48145,48141,96142,24142,24350
17 apr 2024147,72148,72147,46148,72148,72125
16 apr 2024151,02151,02146,48146,48146,48170
15 apr 2024160,94160,94159,72159,72159,72125
12 apr 2024161,80161,80161,80161,80161,801
11 apr 2024159,42159,42159,42159,42159,4225
10 apr 2024163,52163,52163,52161,28161,2825
09 apr 2024159,40159,40159,40159,40159,401
08 apr 2024156,96156,96156,26156,26156,26232
05 apr 2024158,82158,82157,52157,52157,52225
04 apr 2024155,28155,28155,28155,28155,2825
03 apr 2024154,34154,34154,34154,34154,3425
02 apr 2024161,42161,92152,30152,30152,30137
28 mar 2024167,20167,20165,92167,00167,00100
27 mar 2024165,48166,76165,34166,76166,76266
26 mar 2024164,44165,62164,44165,62165,62125
25 mar 2024160,26160,26160,26160,26160,2624
22 mar 2024156,78156,78154,94154,94154,9444
21 mar 2024162,96163,34161,96162,66162,66150
20 mar 2024157,94157,94157,94157,94157,94-
19 mar 2024160,56160,56157,94157,94157,9475
18 mar 2024153,90154,68153,90154,44154,44175
15 mar 2024150,92151,30150,92151,30151,30139
14 mar 2024152,82152,82152,80152,80152,80175
13 mar 2024161,22161,22158,82158,82158,82269
12 mar 2024160,82160,82160,82160,82160,82-
11 mar 2024161,26161,26160,24160,82160,82200
08 mar 2024164,38167,08163,94165,80165,80250
07 mar 2024160,64160,64160,16160,16160,1675
06 mar 2024168,06168,28164,92164,92164,92275
05 mar 2024170,76170,94170,18170,18170,18147
04 mar 2024185,00185,00185,00185,00185,00-
01 mar 2024185,00185,00185,00185,00185,0025
29 feb 2024186,12186,32185,80186,20186,20325
28 feb 2024185,40185,40185,16185,16185,1692
27 feb 2024183,94183,94183,90183,90183,9091
26 feb 2024176,34176,34176,34176,34176,3430
23 feb 2024181,10181,26181,10181,26181,26132
22 feb 2024180,96180,96178,68178,68178,68113
21 feb 2024178,44178,44178,44178,44178,4425
20 feb 2024183,50183,50183,50183,50183,5038
19 feb 2024184,06184,06183,94183,94183,94136
16 feb 2024188,40189,14188,40189,14189,14205
15 feb 2024176,70177,46176,40176,40176,4056
14 feb 2024172,44172,44172,44172,44172,44-
13 feb 2024174,62174,74172,44172,44172,44200
12 feb 2024179,32179,98179,32179,98179,98150
09 feb 2024175,30175,30175,30175,30175,30-
08 feb 2024175,28175,30174,94175,30175,30475
07 feb 2024173,08173,46173,04173,46173,46675
06 feb 2024166,40166,40166,40166,40166,4025
05 feb 2024173,50173,50173,50173,50173,5025
02 feb 2024174,94174,94174,94174,94174,9425
01 feb 2024178,02178,02178,02178,02178,02-
31 gen 2024178,02178,02178,02178,02178,02-
30 gen 2024178,84180,04178,02178,02178,02453
29 gen 2024171,40171,44171,40171,44171,4460
*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...