TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 20201.221,481.228,001.185,601.208,231.208,2316.566.888
01 lug 20201.083,001.135,331.080,501.119,631.119,6313.198.300
30 giu 20201.006,501.087,691.003,731.079,811.079,8116.918.500
29 giu 2020969,011.010,00948,521.009,351.009,359.026.400
26 giu 2020994,78995,00954,87959,74959,748.854.900
25 giu 2020954,27985,98937,15985,98985,989.254.500
24 giu 2020994,111.000,88953,14960,85960,8510.959.600
23 giu 2020998,881.012,00994,011.001,781.001,786.365.300
22 giu 2020999,951.008,88990,02994,32994,326.362.400
19 giu 20201.012,781.015,97991,341.000,901.000,908.679.700
18 giu 20201.003,001.019,20994,471.003,961.003,969.751.900
17 giu 2020987,711.005,00982,57991,79991,799.869.400
16 giu 20201.011,851.012,88962,39982,13982,1314.051.100
15 giu 2020917,79998,84908,50990,90990,9015.697.200
12 giu 2020980,00987,98912,60935,28935,2816.730.200
11 giu 2020990,201.018,96972,00972,84972,8415.916.500
10 giu 2020991,881.027,48982,501.025,051.025,0518.563.400
09 giu 2020940,01954,44923,93940,67940,6711.388.200
08 giu 2020919,00950,00909,16949,92949,9214.174.700
05 giu 2020877,84886,52866,20885,66885,667.811.900
04 giu 2020889,88895,75858,44864,38864,388.887.700
03 giu 2020888,12897,94880,10882,96882,967.949.500
02 giu 2020894,70908,66871,00881,56881,5613.565.600
01 giu 2020858,00899,00854,10898,10898,1014.939.500
29 mag 2020808,75835,00804,21835,00835,0011.812.500
28 mag 2020813,51824,75801,69805,81805,817.255.600
27 mag 2020820,86827,71785,00820,23820,2311.549.500
26 mag 2020834,50834,60815,71818,87818,878.089.700
22 mag 2020822,17831,78812,00816,88816,889.987.500
21 mag 2020816,00832,50796,00827,60827,6012.254.600
20 mag 2020820,50826,00811,80815,56815,567.309.300
19 mag 2020815,17822,07806,08808,01808,019.636.500
18 mag 2020827,78834,72803,88813,63813,6311.698.100
15 mag 2020790,35805,05786,55799,17799,1710.518.400
14 mag 2020780,00803,36764,00803,33803,3313.682.200
13 mag 2020820,83826,00763,30790,96790,9619.065.500
12 mag 2020827,00843,29808,00809,41809,4115.906.900
11 mag 2020790,51824,00785,00811,29811,2916.471.100
08 mag 2020793,77824,00787,01819,42819,4216.130.100
07 mag 2020777,21796,40772,35780,04780,0411.527.700
06 mag 2020776,50789,80761,11782,58782,5811.123.200
05 mag 2020789,79798,92762,18768,21768,2116.991.700
04 mag 2020701,00762,00698,00761,19761,1919.237.100
01 mag 2020755,00772,77683,04701,32701,3232.531.800
30 apr 2020855,19869,82763,50781,88781,8828.400.100
29 apr 2020790,17803,20783,16800,51800,5116.216.000
28 apr 2020795,64805,00756,69769,12769,1215.222.000
27 apr 2020737,61799,49735,00798,75798,7520.681.400
24 apr 2020710,81730,73698,18725,15725,1513.237.600
23 apr 2020727,60734,00703,13705,63705,6313.236.700
22 apr 2020703,98734,00688,71732,11732,1114.224.800
21 apr 2020730,12753,33673,79686,72686,7220.209.100
20 apr 2020732,70765,57712,21746,36746,3614.746.600
17 apr 2020772,28774,95747,66753,89753,8913.128.200
16 apr 2020716,94759,45706,72745,21745,2120.657.900
15 apr 2020742,00753,13710,00729,83729,8323.577.000
14 apr 2020698,97741,88692,43709,89709,8930.576.500
13 apr 2020590,16652,00580,53650,95650,9522.475.400
09 apr 2020562,09575,18557,11573,00573,0013.650.000
08 apr 2020554,20557,21533,33548,84548,8412.656.000
07 apr 2020545,00565,00532,34545,45545,4517.919.800
06 apr 2020511,20521,00497,96516,24516,2414.901.800
03 apr 2020509,50515,49468,39480,01480,0122.562.100
02 apr 2020481,03494,26446,40454,47454,4719.858.400
01 apr 2020504,00513,95475,10481,56481,5613.353.200
31 mar 2020501,25542,96497,00524,00524,0017.771.500
30 mar 2020510,26516,65491,23502,13502,1311.998.100
27 mar 2020505,00525,80494,03514,36514,3614.377.400
26 mar 2020547,39560,00512,25528,16528,1617.380.700
25 mar 2020545,25557,00511,11539,25539,2521.222.700
24 mar 2020477,30513,69474,00505,00505,0022.895.200
23 mar 2020433,60442,00410,50434,29434,2916.454.500
20 mar 2020438,20477,00425,79427,53427,5328.285.500
19 mar 2020374,70452,00358,46427,64427,6430.195.500
18 mar 2020389,00404,86350,51361,22361,2223.786.200
17 mar 2020440,01471,85396,00430,20430,2023.994.600
16 mar 2020469,50494,87442,17445,07445,0720.489.500
13 mar 2020595,00607,57502,00546,62546,6222.640.300
12 mar 2020580,89594,50546,25560,55560,5518.909.100
11 mar 2020640,20653,58613,00634,23634,2313.322.500
10 mar 2020659,43668,00608,00645,33645,3315.594.400
09 mar 2020605,39663,00605,00608,00608,0017.073.700
06 mar 2020690,00707,00684,27703,48703,4812.662.900
05 mar 2020723,77745,75718,07724,54724,5410.852.700
04 mar 2020763,96766,52724,73749,50749,5015.049.000
03 mar 2020805,00806,98716,11745,51745,5125.784.000
02 mar 2020711,26743,69686,67743,62743,6220.195.000
28 feb 2020629,70690,52611,52667,99667,9924.564.200
27 feb 2020730,00739,77669,00679,00679,0024.149.300
26 feb 2020782,50813,31776,11778,80778,8014.085.500
25 feb 2020849,00856,60787,00799,91799,9117.290.500
24 feb 2020839,00863,50822,20833,79833,7915.192.200
21 feb 2020906,98913,06880,45901,00901,0014.314.800
20 feb 2020911,95912,00859,94899,41899,4117.634.900
19 feb 2020923,50944,78901,02917,42917,4225.423.000
18 feb 2020841,60860,00832,36858,40858,4016.381.700
14 feb 2020787,22812,97785,50800,03800,0315.693.700
13 feb 2020741,84818,00735,00804,00804,0026.289.300
12 feb 2020777,87789,75763,37767,29767,2912.022.500
11 feb 2020768,79783,51758,00774,38774,3811.697.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità