Italia markets close in 7 hours 16 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
177,90+17,63 (+11,00%)
Alla chiusura: 04:00PM EST
175,14 -2,76 (-1,55%)
Preborsa: 04:14AM EST
Periodo di tempo:
30 gen 2022 - 30 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2023162,43180,68161,17177,90177,90305.632.100
26 gen 2023159,97161,42154,76160,27160,27234.815.100
25 gen 2023141,91146,41138,07144,43144,43192.734.300
24 gen 2023143,00146,50141,10143,89143,89158.699.100
23 gen 2023135,87145,38134,27143,75143,75203.119.200
20 gen 2023128,68133,51127,35133,42133,42138.429.900
19 gen 2023127,26129,99124,31127,17127,17170.291.900
18 gen 2023136,56136,68127,01128,78128,78195.680.300
17 gen 2023125,70131,70125,02131,49131,49186.477.000
13 gen 2023116,55122,63115,60122,40122,40180.439.300
12 gen 2023122,56124,13117,00123,56123,56169.400.900
11 gen 2023122,09125,95120,51123,22123,22183.810.800
10 gen 2023121,07122,76114,92118,85118,85167.642.500
09 gen 2023118,96123,52117,11119,77119,77190.284.000
06 gen 2023103,00114,39101,81113,06113,06220.575.900
05 gen 2023110,51111,75107,16110,34110,34157.986.300
04 gen 2023109,11114,59107,52113,64113,64180.389.000
03 gen 2023118,47118,80104,64108,10108,10231.402.800
30 dic 2022119,95124,48119,75123,18123,18157.304.500
29 dic 2022120,39123,57117,50121,82121,82221.923.300
28 dic 2022110,35116,27108,24112,71112,71221.070.500
27 dic 2022117,50119,67108,76109,10109,10208.643.400
23 dic 2022126,37128,62121,02123,15123,15166.989.700
22 dic 2022136,00136,63122,26125,35125,35210.090.300
21 dic 2022139,34141,26135,89137,57137,57145.417.400
20 dic 2022146,05148,47137,66137,80137,80159.563.300
19 dic 2022154,00155,25145,82149,87149,87139.390.600
16 dic 2022159,64160,99150,04150,23150,23139.032.200
15 dic 2022153,44160,93153,28157,67157,67122.334.500
14 dic 2022159,25161,62155,31156,80156,80140.682.300
13 dic 2022174,87175,05156,91160,95160,95175.862.700
12 dic 2022176,10177,37167,52167,82167,82109.794.500
09 dic 2022173,84182,50173,36179,05179,05104.872.300
08 dic 2022172,20175,20169,06173,44173,4497.624.500
07 dic 2022175,03179,38172,22174,04174,0484.213.300
06 dic 2022181,22183,65175,33179,82179,8292.150.800
05 dic 2022189,44191,27180,55182,45182,4593.122.700
02 dic 2022191,78196,25191,11194,86194,8673.645.900
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 2022185,05185,19176,55180,19180,1976.048.900
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 2022186,00196,52182,59195,97195,97114.403.600
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 2022222,60223,80203,08207,47207,4798.622.200
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
*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...