Italia markets close in 2 hours 45 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
883,07+33,07 (+3,89%)
Alla chiusura: 04:00PM EDT
885,68 +2,61 (+0,30%)
Preborsa: 08:45AM EDT
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 2022891,20892,53850,11883,07883,0731.579.300
09 ago 2022870,88877,19838,06850,00850,0028.748.200
08 ago 2022885,00915,60867,26871,27871,2732.998.000
05 ago 2022908,01913,82856,63864,51864,5137.655.300
04 ago 2022933,00940,82915,00925,90925,9024.085.400
03 ago 2022915,00928,65903,45922,19922,1926.697.000
02 ago 2022882,01923,50878,00901,76901,7631.859.200
01 ago 2022903,83935,63885,00891,83891,8339.014.300
29 lug 2022842,10894,96837,30891,45891,4531.771.000
28 lug 2022840,20849,90818,40842,70842,7028.241.000
27 lug 2022791,43827,78785,37824,46824,4629.370.000
26 lug 2022799,54801,93768,79776,58776,5822.273.600
25 lug 2022816,65822,44802,20805,30805,3021.357.800
22 lug 2022828,66842,36812,14816,73816,7334.490.900
21 lug 2022765,32819,80764,60815,12815,1247.344.100
20 lug 2022740,35751,99730,45742,50742,5029.621.400
19 lug 2022735,00741,42710,93736,59736,5926.963.400
18 lug 2022734,81751,55718,81721,64721,6427.512.500
15 lug 2022720,00730,87710,67720,20720,2023.227.700
14 lug 2022704,69715,96688,00714,94714,9426.185.800
13 lug 2022676,50726,18675,10711,12711,1232.651.500
12 lug 2022710,54719,32685,11699,21699,2129.310.300
11 lug 2022756,31759,19700,88703,03703,0333.080.400
08 lug 2022727,00764,94723,48752,29752,2933.951.400
07 lug 2022701,76736,09696,63733,63733,6327.310.200
06 lug 2022692,34703,69681,56695,20695,2023.951.200
05 lug 2022669,00699,44648,50699,20699,2028.193.700
01 lug 2022681,00690,69666,36681,79681,7924.820.100
30 giu 2022673,53688,37656,59673,42673,4231.533.500
29 giu 2022691,50693,52666,82685,47685,4727.632.400
28 giu 2022733,45749,91697,03697,99697,9930.130.400
27 giu 2022748,10756,21727,70734,76734,7629.726.100
24 giu 2022712,41738,20708,26737,12737,1231.923.600
23 giu 2022713,72717,95685,91705,21705,2134.734.200
22 giu 2022703,51740,50701,48708,26708,2633.702.500
21 giu 2022673,81730,73673,00711,11711,1140.931.000
17 giu 2022640,30662,91639,59650,28650,2830.880.600
16 giu 2022668,21675,50626,08639,30639,3035.796.900
15 giu 2022662,75706,99654,45699,00699,0039.710.600
14 giu 2022654,86678,99635,21662,67662,6732.662.900
13 giu 2022669,50679,90644,05647,21647,2134.255.800
10 giu 2022705,47718,50683,74696,69696,6932.512.200
09 giu 2022748,02766,64717,98719,12719,1232.163.800
08 giu 2022720,26749,89717,53725,60725,6025.403.500
07 giu 2022702,00719,99690,28716,66716,6624.269.500
06 giu 2022733,06734,60703,05714,84714,8428.068.200
03 giu 2022729,68743,39700,25703,55703,5537.464.600
02 giu 2022732,47792,63726,20775,00775,0031.157.700
01 giu 2022755,16771,98730,92740,37740,3725.749.300
31 mag 2022773,84778,80734,23758,26758,2633.971.500
27 mag 2022723,25759,80720,53759,63759,6329.765.000
26 mag 2022661,42718,67653,66707,73707,7335.334.400
25 mag 2022623,85669,32623,01658,80658,8030.713.100
24 mag 2022653,53653,92620,57628,16628,1629.697.500
23 mag 2022655,02679,96638,06674,90674,9029.634.500
20 mag 2022713,99721,58633,00663,90663,9048.324.400
19 mag 2022707,00734,00694,11709,42709,4230.098.900
18 mag 2022744,52760,50700,81709,81709,8129.270.600
17 mag 2022747,36764,48728,85761,61761,6126.745.400
16 mag 2022767,16769,76719,09724,37724,3728.699.500
13 mag 2022773,48787,35751,57769,59769,5930.716.900
12 mag 2022701,00759,66680,00728,00728,0046.771.000
11 mag 2022795,00809,77727,20734,00734,0032.408.200
10 mag 2022819,31825,36774,25800,04800,0428.133.900
09 mag 2022836,45845,63781,15787,11787,1130.270.100
06 mag 2022887,00888,00843,11865,65865,6524.301.000
05 mag 2022939,02945,60857,70873,28873,2830.839.700
04 mag 2022903,94955,50885,28952,62952,6227.214.600
03 mag 2022903,18924,08888,59909,25909,2521.236.500
02 mag 2022860,77906,36848,03902,94902,9425.260.500
29 apr 2022902,25934,40870,00870,76870,7629.377.700
28 apr 2022899,98900,00821,70877,51877,5141.649.500
27 apr 2022898,58918,00877,36881,51881,5125.652.100
26 apr 2022995,431.000,00875,00876,42876,4245.377.900
25 apr 2022978,971.008,62975,30998,02998,0222.780.400
22 apr 20221.014,911.034,85994,001.005,051.005,0523.232.200
21 apr 20221.074,731.092,22996,421.008,781.008,7835.138.800
20 apr 20221.030,001.034,00975,25977,20977,2023.570.400
19 apr 20221.005,061.034,94995,331.028,151.028,1516.615.900
18 apr 2022989,031.014,92973,411.004,291.004,2917.238.400
14 apr 2022999,291.012,71982,19985,00985,0019.474.100
13 apr 2022981,081.026,24973,101.022,371.022,3718.373.700
12 apr 2022997,641.021,19976,60986,95986,9521.992.000
11 apr 2022980,401.008,47974,64975,93975,9319.785.700
08 apr 20221.043,211.048,441.022,441.025,491.025,4918.337.900
07 apr 20221.052,391.076,591.021,541.057,261.057,2626.482.400
06 apr 20221.073,471.079,001.027,701.045,761.045,7629.782.800
05 apr 20221.136,301.152,871.087,301.091,261.091,2626.691.700
04 apr 20221.089,381.149,911.072,531.145,451.145,4527.345.300
01 apr 20221.081,151.094,751.066,641.084,591.084,5918.087.700
31 mar 20221.094,571.103,141.076,641.077,601.077,6016.330.900
30 mar 20221.091,171.113,951.084,001.093,991.093,9919.955.000
29 mar 20221.107,991.114,771.073,111.099,571.099,5724.538.300
28 mar 20221.065,101.097,881.053,601.091,841.091,8434.168.700
25 mar 20221.008,001.021,80997,321.010,641.010,6420.677.200
24 mar 20221.009,731.024,49988,801.013,921.013,9222.973.600
23 mar 2022979,941.040,70976,40999,11999,1140.225.400
22 mar 2022930,00997,86921,75993,98993,9835.289.500
21 mar 2022914,98942,85907,09921,16921,1627.327.200
18 mar 2022874,49907,85867,39905,39905,3933.471.400
*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...