Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
943,90-52,37 (-5,26%)
Alla chiusura: 04:00PM EST
936,00 -7,90 (-0,84%)
Dopo ore: 08:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 2022996,341.004,55940,50943,90943,9034.126.500
20 gen 20221.009,731.041,66994,00996,27996,2723.496.200
19 gen 20221.041,711.054,67995,00995,65995,6525.147.500
18 gen 20221.026,611.070,791.016,061.030,511.030,5122.247.800
14 gen 20221.019,881.052,001.013,381.049,611.049,6124.246.600
13 gen 20221.109,071.115,601.026,541.031,561.031,5632.403.300
12 gen 20221.078,851.114,841.072,591.106,221.106,2227.913.000
11 gen 20221.053,671.075,851.038,821.064,401.064,4022.021.100
10 gen 20221.000,001.059,10980,001.058,121.058,1230.605.000
07 gen 20221.080,371.080,931.010,001.026,961.026,9627.919.000
06 gen 20221.077,001.088,001.020,501.064,701.064,7030.112.200
05 gen 20221.146,651.170,341.081,011.088,121.088,1226.706.600
04 gen 20221.189,551.208,001.123,051.149,591.149,5933.416.100
03 gen 20221.147,751.201,071.136,041.199,781.199,7834.643.800
31 dic 20211.073,441.082,001.054,591.056,781.056,7813.577.900
30 dic 20211.061,331.095,551.053,151.070,341.070,3415.680.300
29 dic 20211.098,641.104,001.064,141.086,191.086,1918.718.000
28 dic 20211.109,491.119,001.078,421.088,471.088,4720.108.000
27 dic 20211.073,671.117,001.070,721.093,941.093,9423.715.300
23 dic 20211.006,801.072,98997,561.067,001.067,0030.904.400
22 dic 2021965,661.015,66957,051.008,871.008,8731.211.400
21 dic 2021916,87939,50886,12938,53938,5323.839.300
20 dic 2021910,70921,69893,39899,94899,9418.826.700
17 dic 2021914,77960,66909,04932,57932,5733.479.100
16 dic 2021994,50994,98921,85926,92926,9227.590.500
15 dic 2021953,21978,75928,25975,99975,9925.056.400
14 dic 2021945,00966,41930,00958,51958,5123.602.100
13 dic 20211.001,091.005,00951,42966,41966,4126.198.500
10 dic 20211.008,751.020,98982,531.017,031.017,0319.855.000
09 dic 20211.060,641.062,491.002,361.003,801.003,8019.812.800
08 dic 20211.052,711.072,381.033,001.068,961.068,9613.968.800
07 dic 20211.044,201.057,671.026,811.051,751.051,7518.694.900
06 dic 20211.001,511.021,64950,501.009,011.009,0127.221.000
03 dic 20211.084,791.090,581.000,211.014,971.014,9730.696.300
02 dic 20211.099,061.113,001.056,651.084,601.084,6024.371.600
01 dic 20211.160,701.172,841.090,761.095,001.095,0022.816.800
30 nov 20211.144,371.168,001.118,001.144,761.144,7627.092.000
29 nov 20211.100,991.142,671.100,191.136,991.136,9919.464.500
26 nov 20211.099,471.108,781.081,001.081,921.081,9211.680.900
24 nov 20211.080,391.132,771.062,001.116,001.116,0022.560.200
23 nov 20211.167,511.180,501.062,701.109,031.109,0336.171.700
22 nov 20211.162,331.201,951.132,431.156,871.156,8733.072.500
19 nov 20211.098,871.138,721.092,701.137,061.137,0621.642.300
18 nov 20211.106,551.112,001.075,021.096,381.096,3820.898.900
17 nov 20211.063,511.119,641.055,501.089,011.089,0131.445.400
16 nov 20211.003,311.057,201.002,181.054,731.054,7326.542.400
15 nov 20211.017,631.031,98978,601.013,391.013,3934.775.600
12 nov 20211.047,501.054,501.019,201.033,421.033,4225.182.300
11 nov 20211.102,771.104,971.054,681.063,511.063,5122.396.600
10 nov 20211.010,411.078,10987,311.067,951.067,9542.802.700
09 nov 20211.173,601.174,501.011,521.023,501.023,5059.105.800
08 nov 20211.149,791.197,001.133,001.162,941.162,9433.445.700
05 nov 20211.228,001.239,871.208,001.222,091.222,0921.579.900
04 nov 20211.234,411.243,491.217,001.229,911.229,9125.397.400
03 nov 20211.177,331.215,391.152,621.213,861.213,8634.628.500
02 nov 20211.159,361.208,591.146,001.172,001.172,0042.737.800
01 nov 20211.145,001.209,751.118,661.208,591.208,5956.048.700
29 ott 20211.081,861.115,211.073,211.114,001.114,0029.918.400
28 ott 20211.068,311.081,001.054,201.077,041.077,0427.213.200
27 ott 20211.039,661.070,881.030,781.037,861.037,8638.526.500
26 ott 20211.024,691.094,941.001,441.018,431.018,4362.415.000
25 ott 2021950,531.045,02944,201.024,861.024,8662.852.100
22 ott 2021895,50910,00890,96909,68909,6822.880.800
21 ott 2021856,00900,00855,50894,00894,0031.481.500
20 ott 2021865,35869,49857,38865,80865,8014.032.100
19 ott 2021877,53877,95862,51864,27864,2717.381.100
18 ott 2021851,79875,26851,47870,11870,1124.207.200
15 ott 2021823,74843,21822,35843,03843,0318.818.000
14 ott 2021815,49820,25813,35818,32818,3212.247.200
13 ott 2021810,47815,41805,78811,08811,0814.120.100
12 ott 2021800,93812,32796,57805,72805,7222.020.000
11 ott 2021787,65801,24785,50791,94791,9414.200.300
08 ott 2021796,21796,38780,91785,49785,4916.711.100
07 ott 2021785,46805,00783,38793,61793,6119.195.800
06 ott 2021776,20786,66773,22782,75782,7514.632.800
05 ott 2021784,80797,31774,20780,59780,5918.432.600
04 ott 2021796,50806,97776,12781,53781,5330.483.300
01 ott 2021778,40780,78763,59775,22775,2217.031.400
30 set 2021781,00789,13775,00775,48775,4817.956.000
29 set 2021779,80793,50770,68781,31781,3120.942.900
28 set 2021787,20795,64766,18777,56777,5625.381.400
27 set 2021773,12799,00769,31791,36791,3628.070.700
24 set 2021745,89774,80744,56774,39774,3921.373.000
23 set 2021755,00758,20747,92753,64753,6411.947.500
22 set 2021743,53753,67739,12751,94751,9415.126.300
21 set 2021734,79744,74730,44739,38739,3816.330.700
20 set 2021734,56742,00718,62730,17730,1724.757.700
17 set 2021757,15761,04750,00759,49759,4928.204.200
16 set 2021752,83758,91747,61756,99756,9913.923.400
15 set 2021745,00756,86738,36755,83755,8315.357.700
14 set 2021742,57754,47736,40744,49744,4918.524.900
13 set 2021740,21744,78708,85743,00743,0022.952.500
10 set 2021759,60762,61734,52736,27736,2715.114.300
09 set 2021753,41762,10751,63754,86754,8614.077.700
08 set 2021761,58764,45740,77753,87753,8718.793.000
07 set 2021740,00760,20739,26752,92752,9220.039.800
03 set 2021732,25734,00724,20733,57733,5715.246.100
02 set 2021734,50740,97730,54732,39732,3912.777.300
01 set 2021734,08741,99731,27734,09734,0913.204.300
31 ago 2021733,00740,39726,44735,72735,7220.855.400
*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...