Italia Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
185,74+3,16 (+1,73%)
In data: 12:30PM EDT. Mercato aperto.
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 2024184,20187,97182,01185,74185,7437.861.594
24 giu 2024184,97188,80182,55182,58182,5861.204.300
21 giu 2024182,30183,95180,69183,01183,0163.029.500
20 giu 2024184,68185,21179,66181,57181,5755.893.100
18 giu 2024186,56187,20182,37184,86184,8668.982.300
17 giu 2024177,92188,81177,00187,44187,44109.786.100
14 giu 2024185,80186,00176,92178,01178,0182.038.200
13 giu 2024188,39191,08181,23182,47182,47118.984.100
12 giu 2024171,12180,55169,80177,29177,2990.389.400
11 giu 2024173,92174,75167,41170,66170,6664.761.900
10 giu 2024176,06178,57173,17173,79173,7950.869.700
07 giu 2024176,13179,35175,58177,48177,4856.244.900
06 giu 2024174,60179,73172,73177,94177,9469.887.000
05 giu 2024175,35176,15172,13175,00175,0057.953.800
04 giu 2024174,78177,76174,00174,77174,7760.056.300
03 giu 2024178,13182,64174,49176,29176,2968.568.900
31 mag 2024178,50180,32173,82178,08178,0867.314.600
30 mag 2024178,58182,67175,38178,79178,7977.784.800
29 mag 2024174,19178,15173,93176,19176,1954.782.600
28 mag 2024176,40178,25173,16176,75176,7559.736.600
24 mag 2024174,84180,08173,73179,24179,2465.479.700
23 mag 2024181,80181,90173,26173,74173,7471.975.500
22 mag 2024182,85183,80178,12180,11180,1188.313.500
21 mag 2024175,51186,88174,71186,60186,60115.266.500
20 mag 2024177,56177,75173,52174,95174,9561.727.400
17 mag 2024173,55179,63172,75177,46177,4677.445.800
16 mag 2024174,10175,79171,43174,84174,8459.812.200
15 mag 2024179,90180,00173,11173,99173,9979.663.000
14 mag 2024174,50179,49174,07177,55177,5586.407.400
13 mag 2024170,00175,40169,00171,89171,8967.018.900
10 mag 2024173,05173,06167,75168,47168,4772.627.200
09 mag 2024175,01175,62171,37171,97171,9765.950.300
08 mag 2024171,59176,06170,15174,72174,7279.969.500
07 mag 2024182,40183,26177,40177,81177,8175.045.900
06 mag 2024183,80187,56182,20184,76184,7684.390.300
03 mag 2024182,10184,78178,42181,19181,1975.491.500
02 mag 2024182,86184,60176,02180,01180,0189.148.000
01 mag 2024182,00185,86179,01179,99179,9992.829.700
30 apr 2024186,98190,95182,84183,28183,28127.031.800
29 apr 2024188,42198,87184,54194,05194,05243.869.700
26 apr 2024168,85172,12166,37168,29168,29109.815.700
25 apr 2024158,96170,88158,36170,18170,18126.427.500
24 apr 2024162,84167,97157,51162,13162,13181.178.000
23 apr 2024143,33147,26141,11144,68144,68124.545.100
22 apr 2024140,56144,44138,80142,05142,05107.097.600
19 apr 2024148,97150,94146,22147,05147,0586.005.100
18 apr 2024151,25152,20148,70149,93149,9396.098.800
17 apr 2024157,64158,33153,78155,45155,4582.439.700
16 apr 2024156,74158,19153,75157,11157,1197.000.000
15 apr 2024170,24170,69161,38161,48161,48100.245.300
12 apr 2024172,34173,81170,36171,05171,0564.506.600
11 apr 2024172,55175,88168,51174,60174,6094.516.000
10 apr 2024173,04174,93170,01171,76171,7684.532.400
09 apr 2024172,91179,22171,92176,88176,88103.232.700
08 apr 2024169,34174,50167,79172,98172,98104.423.300
05 apr 2024169,08170,86160,51164,90164,90141.250.700
04 apr 2024170,07177,19168,01171,11171,11123.162.000
03 apr 2024164,02168,82163,28168,38168,3882.950.100
02 apr 2024164,75167,69163,43166,63166,63116.650.600
01 apr 2024176,17176,75170,21175,22175,2281.562.100
28 mar 2024177,45179,57175,30175,79175,7977.654.800
27 mar 2024181,41181,91176,00179,83179,8381.804.000
26 mar 2024178,58184,25177,38177,67177,67113.186.200
25 mar 2024168,76175,24168,73172,63172,6374.228.600
22 mar 2024166,69171,20166,30170,83170,8375.454.700
21 mar 2024176,39178,18171,80172,82172,8273.178.000
20 mar 2024173,00176,25170,82175,66175,6683.846.700
19 mar 2024172,36172,82167,42171,32171,3277.271.400
18 mar 2024170,02174,72165,90173,80173,80108.214.400
15 mar 2024163,16165,18160,76163,57163,5796.971.900
14 mar 2024167,77171,17160,51162,50162,50126.325.700
13 mar 2024173,05176,05169,15169,48169,48106.524.500
12 mar 2024177,77179,43172,41177,54177,5487.391.700
11 mar 2024175,45182,87174,80177,77177,7785.391.500
08 mar 2024181,50182,73174,70175,34175,3485.315.300
07 mar 2024174,35180,04173,70178,65178,65102.129.000
06 mar 2024179,99181,58173,70176,54176,54107.920.900
05 mar 2024183,05184,59177,57180,74180,74119.660.800
04 mar 2024198,73199,75186,72188,14188,14134.334.900
01 mar 2024200,52204,52198,50202,64202,6482.099.200
29 feb 2024204,18205,28198,45201,88201,8885.907.000
28 feb 2024200,42205,30198,44202,04202,0499.806.200
27 feb 2024204,04205,60198,26199,73199,73108.645.400
26 feb 2024192,29201,78192,00199,40199,40111.747.100
23 feb 2024195,31197,57191,50191,97191,9778.841.900
22 feb 2024194,00198,32191,36197,41197,4192.739.500
21 feb 2024193,36199,44191,95194,77194,77103.844.000
20 feb 2024196,13198,60189,13193,76193,76104.545.800
16 feb 2024202,06203,17197,40199,95199,95111.173.600
15 feb 2024189,16200,88188,86200,45200,45120.831.800
14 feb 2024185,30188,89183,35188,71188,7181.203.000
13 feb 2024183,99187,26182,11184,02184,0286.759.500
12 feb 2024192,11194,73187,28188,13188,1395.498.600
09 feb 2024190,18194,12189,48193,57193,5784.476.300
08 feb 2024189,00191,62185,58189,56189,5683.034.000
07 feb 2024188,18189,79182,68187,58187,58111.535.200
06 feb 2024177,21186,49177,11185,10185,10122.676.000
05 feb 2024184,26184,68175,01181,06181,06134.294.400
02 feb 2024185,04188,69182,00187,91187,91110.505.100
01 feb 2024188,50189,88184,28188,86188,8691.843.300
*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...