Italia Markets open in 37 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
229,81+1,68 (+0,74%)
Alla chiusura: 04:00PM EDT
229,50 -0,31 (-0,13%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
13 set 2023 - 13 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 set 2024------
12 set 2024224,66231,45223,83229,81229,8171.894.900
11 set 2024224,55228,47216,80228,13228,1383.548.600
10 set 2024220,07226,40218,64226,17226,1778.891.100
09 set 2024216,20219,87213,67216,27216,2767.443.500
06 set 2024232,60233,60210,51210,73210,73112.177.000
05 set 2024223,49235,00222,25230,17230,17119.355.000
04 set 2024210,59222,22210,57219,41219,4180.651.800
03 set 2024215,26219,90209,64210,60210,6076.714.200
30 ago 2024208,63214,57207,03214,11214,1163.370.600
29 ago 2024209,80214,89205,97206,28206,2862.308.800
28 ago 2024209,72211,84202,59205,75205,7564.116.400
27 ago 2024213,25215,66206,94209,21209,2162.821.400
26 ago 2024218,75219,09211,01213,21213,2159.301.200
23 ago 2024214,46221,48214,21220,32220,3281.525.200
22 ago 2024223,82224,80210,32210,66210,6679.514.500
21 ago 2024222,67224,66218,86223,27223,2770.146.000
20 ago 2024224,88228,22219,56221,10221,1074.001.200
19 ago 2024217,07222,98214,09222,72222,7276.435.200
16 ago 2024211,15219,80210,80216,12216,1288.765.100
15 ago 2024205,02215,88204,82214,14214,1489.848.500
14 ago 2024207,39208,44198,75201,38201,3870.250.000
13 ago 2024198,47208,49197,06207,83207,8376.247.400
12 ago 2024199,02199,26194,67197,49197,4964.044.900
09 ago 2024197,05200,88195,11200,00200,0058.648.300
08 ago 2024195,70200,70192,04198,84198,8465.033.900
07 ago 2024200,77203,49191,48191,76191,7671.159.800
06 ago 2024200,75202,90192,67200,64200,6473.783.900
05 ago 2024185,22203,88182,00198,88198,88100.308.800
02 ago 2024214,88216,13205,78207,67207,6782.880.100
01 ago 2024227,69231,87214,33216,86216,8683.861.900
31 lug 2024227,90234,68226,79232,07232,0767.497.000
30 lug 2024232,25232,41220,00222,62222,62100.560.300
29 lug 2024224,90234,27224,70232,10232,10129.201.800
26 lug 2024221,19222,28215,33219,80219,8094.604.100
25 lug 2024216,80226,00216,23220,25220,25100.636.500
24 lug 2024225,42225,99214,71215,99215,99167.942.900
23 lug 2024253,60255,76245,63246,38246,38111.928.200
22 lug 2024244,21253,21243,75251,51251,51101.225.400
19 lug 2024247,79249,44236,83239,20239,2087.403.900
18 lug 2024251,09257,14247,20249,23249,23110.869.000
17 lug 2024252,73258,47246,18248,50248,50115.584.800
16 lug 2024255,31258,62245,80256,56256,56126.332.500
15 lug 2024255,97265,60251,73252,64252,64146.912.900
12 lug 2024235,80251,84233,09248,23248,23155.955.800
11 lug 2024263,30271,00239,65241,03241,03221.707.300
10 lug 2024262,80267,59257,86263,26263,26128.519.400
09 lug 2024251,00265,61250,30262,33262,33160.210.900
08 lug 2024247,71259,44244,57252,94252,94157.219.600
05 lug 2024249,81252,37242,46251,52251,52154.501.200
03 lug 2024234,56248,35234,25246,39246,39166.561.500
02 lug 2024218,89231,30218,06231,26231,26205.047.900
01 lug 2024201,02213,23200,85209,86209,86135.691.400
28 giu 2024199,55203,20195,26197,88197,8895.438.100
27 giu 2024195,17198,72194,05197,42197,4272.746.500
26 giu 2024186,54197,76186,36196,37196,3795.737.100
25 giu 2024184,40187,97182,01187,35187,3563.678.300
24 giu 2024184,97188,80182,55182,58182,5861.992.100
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
*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...