Italia markets closed

Tesla, Inc. (TSLA.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
170,52-0,22 (-0,13%)
Alla chiusura: 05:32PM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 2024169,44171,82169,42170,52170,5299
20 giu 2024172,60172,72170,74170,74170,7433
19 giu 2024171,78172,00171,78172,00172,00201
18 giu 2024174,54175,96170,38170,48170,4867
17 giu 2024167,44173,50165,40173,50173,50223
14 giu 2024171,04173,40167,74167,74167,74125
13 giu 2024171,40176,30170,00171,06171,061.127
12 giu 2024158,62164,12158,62164,12164,12161
11 giu 2024161,82161,82157,10157,10157,1089
10 giu 2024164,90164,94163,84163,84163,8444
07 giu 2024163,60165,02163,60165,02165,0228
06 giu 2024160,74160,80160,42160,54160,5463
05 giu 2024161,50161,52158,50161,52161,52180
04 giu 2024161,86162,56161,00161,94161,94190
03 giu 2024163,82167,36163,82164,18164,18213
31 mag 2024164,64165,62161,54161,54161,54137
30 mag 2024161,96165,20161,90162,88162,88241
29 mag 2024161,18162,74160,72161,88161,8882
28 mag 2024163,72164,08161,92161,92161,92120
27 mag 2024163,08163,10162,26163,10163,10226
24 mag 2024161,24164,48160,70164,48164,48120
23 mag 2024166,88166,88162,82163,18163,18213
22 mag 2024169,52169,52166,94166,94166,9429
21 mag 2024160,34164,88159,16164,88164,8893
20 mag 2024163,80163,80160,50160,50160,5031
17 mag 2024160,72163,70160,36163,70163,7084
16 mag 2024160,88160,88160,00160,32160,3230
15 mag 2024164,44164,44161,14161,14161,1479
14 mag 2024159,66164,86159,26164,86164,86248
13 mag 2024156,64160,28156,64159,82159,82320
10 mag 2024160,62160,62157,04157,04157,04-
09 mag 2024162,00162,06160,32160,32160,3263
08 mag 2024165,34165,34159,22163,08163,08319
07 mag 2024172,14172,14166,32166,32166,32321
06 mag 2024169,28170,32169,14170,32170,32150
03 mag 2024167,90170,10166,68167,00167,0047
02 mag 2024169,86169,86167,62167,62167,62144
30 apr 2024180,52180,60171,80171,80171,80144
29 apr 2024164,14179,90164,14179,90179,90926
26 apr 2024161,00161,00158,00159,74159,74268
25 apr 2024150,20155,26148,50154,62154,62589
24 apr 2024152,54156,58148,60151,06151,06512
23 apr 2024132,78135,98132,78135,90135,90458
22 apr 2024135,54136,00131,40131,58131,58508
19 apr 2024139,14140,56137,78140,40140,40549
18 apr 2024146,08146,08140,30141,70141,70304
17 apr 2024148,14150,00145,26146,40146,40262
16 apr 2024150,58150,58145,40148,30148,30678
15 apr 2024160,58160,68156,20156,20156,20217
12 apr 2024162,86162,86161,88162,06162,06127
11 apr 2024159,70159,88158,74159,88159,88180
10 apr 2024163,32163,74160,04160,48160,48203
09 apr 2024159,42164,00158,56161,04161,04248
08 apr 2024157,04159,96155,08159,96159,96165
05 apr 2024159,12159,12149,00149,00149,00242
04 apr 2024156,40158,44155,82158,44158,44233
03 apr 2024154,44155,18152,72154,82154,82205
02 apr 2024162,30162,30153,52153,52153,52290
28 mar 2024167,40167,40163,60164,32164,3271
27 mar 2024165,92167,64164,16167,22167,22141
26 mar 2024162,82166,80162,82166,80166,80185
25 mar 2024156,08159,02155,36159,02159,02239
22 mar 2024159,56159,56153,66156,80156,80277
21 mar 2024163,22163,26160,46160,46160,46264
20 mar 2024159,04159,90158,26158,26158,26162
19 mar 2024160,30160,78158,32158,32158,3272
18 mar 2024153,20159,28153,20159,02159,02269
15 mar 2024150,18151,50148,64148,70148,70251
14 mar 2024154,26154,26148,72149,38149,38494
13 mar 2024162,96162,96156,82156,82156,8239
12 mar 2024164,54164,62159,00163,14163,14200
11 mar 2024160,56165,34160,56163,50163,50226
08 mar 2024164,54166,44159,94159,94159,94389
07 mar 2024160,10163,96158,90161,96161,96355
06 mar 2024168,50168,88161,80161,80161,80242
05 mar 2024171,00171,00163,94164,64164,64182
04 mar 2024185,64186,90175,38175,38175,38106
01 mar 2024186,60186,60184,18185,58185,5874
29 feb 2024186,32187,72184,56184,56184,5687
28 feb 2024185,60188,74185,18188,74188,74201
27 feb 2024183,90188,38183,90186,46186,461.562
26 feb 2024176,82183,86176,12183,86183,86122
23 feb 2024181,24181,24179,00179,54179,54153
22 feb 2024180,30181,90179,70179,70179,70127
21 feb 2024178,40180,66177,78179,40179,40111
20 feb 2024183,50183,50177,36177,60177,60318
19 feb 2024184,04184,38183,30184,10184,1068
16 feb 2024188,34190,58186,30187,20187,20276
15 feb 2024177,20179,94176,70179,94179,9496
14 feb 2024173,06174,02172,92172,92172,92141
13 feb 2024174,46174,46171,00172,34172,34105
12 feb 2024178,80181,26177,22177,60177,6098
09 feb 2024176,48179,74176,48177,26177,26194
08 feb 2024174,94177,38172,52177,38177,38202
07 feb 2024173,36174,78172,52173,90173,90429
06 feb 2024166,52171,22164,90170,64170,64172
05 feb 2024173,00173,44164,26166,02166,02375
02 feb 2024174,38174,38169,78169,96169,96555
01 feb 2024175,64175,64170,48170,48170,48-
31 gen 2024172,42176,08171,56175,30175,30514
*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...