Italia markets open in 3 hours 52 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
174,04-5,78 (-3,21%)
Alla chiusura: 04:00PM EST
173,42 -0,62 (-0,36%)
Dopo ore: 07:59PM EST
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 2022175,03179,38172,22174,04174,0484.052.700
06 dic 2022181,22183,65175,33179,82179,8292.150.800
05 dic 2022189,44191,27180,55182,45182,4593.122.700
02 dic 2022191,78196,25191,11194,86194,8673.533.400
01 dic 2022197,08198,92191,80194,70194,7080.046.200
30 nov 2022182,43194,76180,63194,70194,70109.186.400
29 nov 2022184,99186,38178,75180,83180,8383.357.100
28 nov 2022179,96188,50179,00182,92182,9292.905.200
25 nov 2022185,06185,20180,63182,86182,8650.672.700
23 nov 2022173,57183,62172,50183,20183,20109.536.700
22 nov 2022168,63170,92166,19169,91169,9178.452.300
21 nov 2022175,85176,77167,54167,87167,8792.882.700
18 nov 2022185,05185,19176,55180,19180,1975.904.900
17 nov 2022183,96186,16180,90183,17183,1764.336.000
16 nov 2022191,51192,57185,66186,92186,9266.567.600
15 nov 2022195,88200,82192,06194,42194,4291.293.800
14 nov 2022192,77195,73186,34190,95190,9592.226.600
11 nov 2022186,00196,52182,59195,97195,97114.229.200
10 nov 2022189,90191,00180,03190,72190,72132.703.000
09 nov 2022190,78195,89177,12177,59177,59127.062.700
08 nov 2022194,02195,20186,75191,30191,30128.803.400
07 nov 2022208,65208,90196,66197,08197,0893.916.500
04 nov 2022222,60223,80203,08207,47207,4798.453.100
03 nov 2022211,36221,20210,14215,31215,3156.538.800
02 nov 2022226,04227,87214,82214,98214,9863.070.300
01 nov 2022234,05237,40227,28227,82227,8262.688.800
31 ott 2022226,19229,85221,94227,54227,5461.554.300
28 ott 2022225,40228,86216,35228,52228,5269.152.400
27 ott 2022229,77233,81222,85225,09225,0961.638.800
26 ott 2022219,40230,60218,20224,64224,6485.012.500
25 ott 2022210,10224,35210,00222,42222,4296.507.900
24 ott 2022205,82213,50198,59211,25211,25100.446.800
21 ott 2022206,42214,66203,80214,44214,4475.713.800
20 ott 2022208,28215,55202,00207,28207,28117.798.100
19 ott 2022219,80222,93217,78222,04222,0466.571.500
18 ott 2022229,50229,82217,25220,19220,1975.891.900
17 ott 2022210,04221,86209,45219,35219,3579.428.800
14 ott 2022224,01226,26204,16204,99204,9994.124.500
13 ott 2022208,30222,99206,22221,72221,7291.483.000
12 ott 2022215,33219,30211,51217,24217,2466.860.700
11 ott 2022220,95225,75215,00216,50216,5077.013.200
10 ott 2022223,93226,99218,36222,96222,9667.925.000
07 ott 2022233,94234,57222,02223,07223,0783.916.800
06 ott 2022239,44244,58235,35238,13238,1369.298.400
05 ott 2022245,01246,67233,27240,81240,8186.982.700
04 ott 2022250,52257,50242,01249,44249,44109.578.500
03 ott 2022254,50255,16241,01242,40242,4098.363.500
30 set 2022266,15275,57262,47265,25265,2567.726.600
29 set 2022282,76283,65265,78268,21268,2177.620.600
28 set 2022283,08289,00277,57287,81287,8154.664.800
27 set 2022283,84288,67277,51282,94282,9461.925.200
26 set 2022271,83284,09270,31276,01276,0158.076.900
23 set 2022283,09284,50272,82275,33275,3363.748.400
22 set 2022299,86301,29285,82288,59288,5970.545.400
21 set 2022308,29313,80300,63300,80300,8062.555.700
20 set 2022306,91313,33305,58308,73308,7361.642.800
19 set 2022300,09309,84297,80309,07309,0760.231.200
16 set 2022299,61303,71295,60303,35303,3587.087.800
15 set 2022301,83309,12300,72303,75303,7564.795.500
14 set 2022292,24306,00291,64302,61302,6172.628.700
13 set 2022292,90297,40290,40292,13292,1368.229.600
12 set 2022300,72305,49300,40304,42304,4248.674.600
09 set 2022291,67299,85291,25299,68299,6854.338.100
08 set 2022281,30289,50279,76289,26289,2653.713.100
07 set 2022273,10283,84272,27283,70283,7050.028.900
06 set 2022272,68275,99265,74274,42274,4255.860.000
02 set 2022281,07282,35269,08270,21270,2150.890.100
01 set 2022272,58277,58266,15277,16277,1654.287.000
31 ago 2022280,62281,25271,81275,61275,6152.107.300
30 ago 2022287,87288,48272,65277,70277,7050.541.800
29 ago 2022282,83287,74280,70284,82284,8241.864.700
26 ago 2022297,43302,00287,47288,09288,0957.163.900
25 ago 2022302,36302,96291,60296,07296,0753.230.000
25 ago 20223:1 Frazionamento azionario
24 ago 2022297,56303,65296,50297,10297,1057.259.800
23 ago 2022291,45298,83287,92296,45296,4563.984.900
22 ago 2022291,91292,40286,30289,91289,9155.843.200
19 ago 2022299,00300,36292,50296,67296,6761.395.300
18 ago 2022306,00306,50301,85302,87302,8747.500.500
17 ago 2022303,40309,66300,03304,00304,0068.766.000
16 ago 2022311,67314,67302,88306,56306,5688.136.400
15 ago 2022301,79313,13301,23309,32309,3289.359.200
12 ago 2022289,42300,16285,03300,03300,0379.657.200
11 ago 2022296,51298,24285,83286,63286,6370.155.000
10 ago 2022297,07297,51283,37294,36294,3694.918.800
09 ago 2022290,29292,40279,35283,33283,3386.244.600
08 ago 2022295,00305,20289,09290,42290,4298.994.000
05 ago 2022302,67304,61285,54288,17288,17113.172.900
04 ago 2022311,00313,61305,00308,63308,6372.256.200
03 ago 2022305,00309,55301,15307,40307,4080.091.000
02 ago 2022294,00307,83292,67300,59300,5995.577.600
01 ago 2022301,28311,88295,00297,28297,28117.042.900
29 lug 2022280,70298,32279,10297,15297,1595.313.000
28 lug 2022280,07283,30272,80280,90280,9084.723.000
27 lug 2022263,81275,93261,79274,82274,8288.110.000
26 lug 2022266,51267,31256,26258,86258,8666.820.800
25 lug 2022272,22274,15267,40268,43268,4364.073.400
22 lug 2022276,22280,79270,71272,24272,24103.472.700
21 lug 2022255,11273,27254,87271,71271,71142.032.300
20 lug 2022246,78250,66243,48247,50247,5088.864.200
*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...