Italia Markets close in 3 hrs 14 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
864,16-18,93 (-2,14%)
Alla chiusura: 4:00PM EST

821,00 -43,16 (-4,99%)
Before hours: 8:16AM EST

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 2021------
27 gen 2021870,35891,50858,66864,16864,1626.782.300
26 gen 2021891,38895,90871,60883,09883,0923.131.600
25 gen 2021855,00900,40838,82880,80880,8041.173.400
22 gen 2021834,31848,00828,62846,64846,6420.066.500
21 gen 2021855,00855,72841,42844,99844,9920.598.100
20 gen 2021858,74859,50837,28850,45850,4525.665.900
19 gen 2021837,80850,00833,00844,55844,5525.367.000
15 gen 2021852,00859,90819,10826,16826,1638.777.600
14 gen 2021843,39863,00838,75845,00845,0031.266.300
13 gen 2021852,76860,47832,00854,41854,4133.312.500
12 gen 2021831,00868,00827,34849,44849,4446.270.700
11 gen 2021849,40854,43803,62811,19811,1959.554.100
08 gen 2021856,00884,49838,39880,02880,0275.055.500
07 gen 2021777,63816,99775,20816,04816,0451.498.900
06 gen 2021758,49774,00749,10755,98755,9844.700.000
05 gen 2021723,66740,84719,20735,11735,1132.245.200
04 gen 2021719,46744,49717,19729,77729,7748.638.200
31 dic 2020699,99718,72691,12705,67705,6749.570.900
30 dic 2020672,00696,60668,36694,78694,7842.846.000
29 dic 2020661,00669,90655,00665,99665,9922.910.800
28 dic 2020674,51681,40660,80663,69663,6932.278.600
24 dic 2020642,99666,09641,00661,77661,7722.865.600
23 dic 2020632,20651,50622,57645,98645,9833.173.000
22 dic 2020648,00649,88614,23640,34640,3451.716.000
21 dic 2020666,24668,50646,07649,86649,8658.045.300
18 dic 2020668,90695,00628,54695,00695,00222.126.200
17 dic 2020628,19658,82619,50655,90655,9056.270.100
16 dic 2020628,23632,50605,00622,77622,7742.095.800
15 dic 2020643,28646,90623,80633,25633,2545.223.600
14 dic 2020619,00642,75610,20639,83639,8352.040.600
11 dic 2020615,01624,00596,80609,99609,9946.475.000
10 dic 2020574,37627,75566,34627,07627,0767.083.200
09 dic 2020653,69654,32588,00604,48604,4871.291.200
08 dic 2020625,51651,28618,50649,88649,8864.265.000
07 dic 2020604,92648,79603,05641,76641,7656.309.700
04 dic 2020591,01599,04585,50599,04599,0429.401.300
03 dic 2020590,02598,97582,43593,38593,3842.552.000
02 dic 2020556,44571,54541,21568,82568,8247.775.700
01 dic 2020597,59597,85572,05584,76584,7640.382.800
30 nov 2020602,21607,80554,51567,60567,6063.003.100
27 nov 2020581,16598,78578,45585,76585,7637.561.100
25 nov 2020550,06574,00545,37574,00574,0048.930.200
24 nov 2020540,40559,99526,20555,38555,3853.648.500
23 nov 2020503,50526,00501,79521,85521,8550.260.300
20 nov 2020497,99502,50489,06489,61489,6132.807.300
19 nov 2020492,00508,61487,57499,27499,2762.475.300
18 nov 2020448,35496,00443,50486,64486,6478.044.000
17 nov 2020460,17462,00433,01441,61441,6161.188.300
16 nov 2020408,93412,45404,09408,09408,0926.838.600
13 nov 2020410,85412,53401,66408,50408,5019.771.100
12 nov 2020415,05423,00409,52411,76411,7619.855.100
11 nov 2020416,45418,70410,58417,13417,1317.357.700
10 nov 2020420,09420,09396,03410,36410,3630.284.200
09 nov 2020439,50452,50421,00421,26421,2634.833.000
06 nov 2020436,10436,57424,28429,95429,9521.706.000
05 nov 2020428,30440,00424,00438,09438,0928.414.500
04 nov 2020430,62435,40417,10420,98420,9832.143.100
03 nov 2020409,73427,77406,69423,90423,9034.351.700
02 nov 2020394,00406,98392,30400,51400,5129.021.100
30 ott 2020406,90407,59379,11388,04388,0442.511.300
29 ott 2020409,96418,06406,46410,83410,8322.655.300
28 ott 2020416,48418,60406,00406,02406,0225.451.400
27 ott 2020423,76430,50420,10424,68424,6822.686.500
26 ott 2020411,63425,76410,00420,28420,2828.239.200
23 ott 2020421,84422,89407,38420,63420,6333.717.000
22 ott 2020441,92445,23424,51425,79425,7939.993.200
21 ott 2020422,70432,95421,25422,64422,6432.370.500
20 ott 2020431,75431,75419,05421,94421,9431.656.300
19 ott 2020446,24447,00428,87430,83430,8336.287.800
16 ott 2020454,44455,95438,85439,67439,6732.775.900
15 ott 2020450,31456,57442,50448,88448,8835.672.400
14 ott 2020449,78465,90447,35461,30461,3048.045.400
13 ott 2020443,35448,89436,60446,65446,6534.463.700
12 ott 2020442,00448,74438,58442,30442,3038.791.100
09 ott 2020430,13434,59426,46434,00434,0028.925.700
08 ott 2020438,44439,00425,30425,92425,9240.421.100
07 ott 2020419,87429,90413,85425,30425,3043.127.700
06 ott 2020423,79428,78406,05413,98413,9849.146.300
05 ott 2020423,35433,64419,33425,68425,6844.722.800
02 ott 2020421,39439,13415,00415,09415,0971.430.000
01 ott 2020440,76448,88434,42448,16448,1650.741.500
30 set 2020421,32433,93420,47429,01429,0148.145.600
29 set 2020416,00428,50411,60419,07419,0750.219.300
28 set 2020424,62428,08415,55421,20421,2049.719.600
25 set 2020393,47408,73391,30407,34407,3467.208.500
24 set 2020363,80399,50351,30387,79387,7996.561.100
23 set 2020405,16412,15375,88380,36380,3695.074.200
22 set 2020429,60437,76417,60424,23424,2379.580.800
21 set 2020453,13455,68407,07449,39449,39109.476.800
18 set 2020447,94451,00428,80442,15442,1586.406.800
17 set 2020415,60437,79408,00423,43423,4376.779.200
16 set 2020439,87457,79435,31441,76441,7672.279.300
15 set 2020436,56461,94430,70449,76449,7697.298.200
14 set 2020380,95420,00373,30419,62419,6283.020.600
11 set 2020381,94382,50360,50372,72372,7260.717.500
10 set 2020386,21398,99360,56371,34371,3484.930.600
09 set 2020356,60369,00341,51366,28366,2879.465.800
08 set 2020356,00368,74329,88330,21330,21115.465.700
04 set 2020402,81428,00372,02418,32418,32110.321.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...