Italia Markets open in 4 hrs 39 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
287,81+4,87 (+1,72%)
Alla chiusura: 04:00PM EDT
286,11 -1,70 (-0,59%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
28 set 2021 - 28 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 set 2022283,08289,00277,57287,81287,8154.492.200
27 set 2022283,84288,67277,51282,94282,9461.925.200
26 set 2022271,83284,09270,31276,01276,0158.076.900
23 set 2022283,09284,50272,82275,33275,3363.615.400
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 2022299,61303,71295,60303,35303,3586.949.500
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 2022281,07282,35269,08270,21270,2150.752.200
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
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
19 lug 2022245,00247,14236,98245,53245,5380.890.200
18 lug 2022244,94250,52239,60240,55240,5582.537.500
15 lug 2022240,00243,62236,89240,07240,0769.683.100
14 lug 2022234,90238,65229,33238,31238,3178.557.400
13 lug 2022225,50242,06225,03237,04237,0497.954.500
12 lug 2022236,85239,77228,37233,07233,0787.930.900
11 lug 2022252,10253,06233,63234,34234,3499.241.200
08 lug 2022242,33254,98241,16250,76250,76101.854.200
07 lug 2022233,92245,36232,21244,54244,5481.930.600
06 lug 2022230,78234,56227,19231,73231,7371.853.600
05 lug 2022223,00233,15216,17233,07233,0784.581.100
01 lug 2022227,00230,23222,12227,26227,2674.460.300
30 giu 2022224,51229,46218,86224,47224,4794.600.500
29 giu 2022230,50231,17222,27228,49228,4982.897.200
28 giu 2022244,48249,97232,34232,66232,6690.391.200
27 giu 2022249,37252,07242,57244,92244,9289.178.300
24 giu 2022237,47246,07236,09245,71245,7195.770.800
23 giu 2022237,91239,32228,64235,07235,07104.202.600
22 giu 2022234,50246,83233,83236,09236,09101.107.500
21 giu 2022224,60243,58224,33237,04237,04122.793.000
17 giu 2022213,43220,97213,20216,76216,7692.641.800
16 giu 2022222,74225,17208,69213,10213,10107.390.700
15 giu 2022220,92235,66218,15233,00233,00119.131.800
14 giu 2022218,29226,33211,74220,89220,8997.988.700
13 giu 2022223,17226,63214,68215,74215,74102.767.400
10 giu 2022235,16239,50227,91232,23232,2397.536.600
09 giu 2022249,34255,55239,33239,71239,7196.491.400
08 giu 2022240,09249,96239,18241,87241,8776.210.500
07 giu 2022234,00240,00230,09238,89238,8972.808.500
06 giu 2022244,35244,87234,35238,28238,2884.204.600
03 giu 2022243,23247,80233,42234,52234,52112.393.800
02 giu 2022244,16264,21242,07258,33258,3393.473.100
01 giu 2022251,72257,33243,64246,79246,7977.247.900
31 mag 2022257,95259,60244,74252,75252,75101.914.500
27 mag 2022241,08253,27240,18253,21253,2189.295.000
26 mag 2022220,47239,56217,89235,91235,91106.003.200
25 mag 2022207,95223,11207,67219,60219,6092.139.300
24 mag 2022217,84217,97206,86209,39209,3989.092.500
23 mag 2022218,34226,65212,69224,97224,9788.903.500
20 mag 2022238,00240,53211,00221,30221,30144.973.200
19 mag 2022235,67244,67231,37236,47236,4790.296.700
18 mag 2022248,17253,50233,60236,60236,6087.811.800
17 mag 2022249,12254,83242,95253,87253,8780.236.200
16 mag 2022255,72256,59239,70241,46241,4686.098.500
13 mag 2022257,83262,45250,52256,53256,5392.150.700
12 mag 2022233,67253,22226,67242,67242,67140.313.000
11 mag 2022265,00269,92242,40244,67244,6797.224.600
10 mag 2022273,10275,12258,08266,68266,6884.401.700
09 mag 2022278,82281,88260,38262,37262,3790.810.300
06 mag 2022295,67296,00281,04288,55288,5572.903.000
*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...