TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 giu 2023224,22235,23223,01234,86234,86160.069.700
07 giu 2023228,00230,83223,20224,57224,57185.710.800
06 giu 2023216,14221,91212,53221,31221,31146.911.600
05 giu 2023217,80221,29214,52217,61217,61151.143.100
02 giu 2023210,15217,25209,75213,97213,97164.129.000
01 giu 2023202,59209,80199,37207,52207,52148.029.900
31 mag 2023199,78203,95195,12203,93203,93150.711.700
30 mag 2023200,10204,48197,53201,16201,16128.818.700
26 mag 2023184,62198,60184,53193,17193,17162.061.500
25 mag 2023186,54186,78180,58184,47184,4796.870.700
24 mag 2023182,23184,22178,22182,90182,90137.605.100
23 mag 2023186,20192,96185,26185,77185,77156.952.100
22 mag 2023180,70189,32180,11188,87188,87132.001.400
19 mag 2023177,17181,95176,31180,14180,14136.024.200
18 mag 2023174,22177,06172,45176,89176,89109.520.300
17 mag 2023168,41174,50167,19173,86173,86125.473.600
16 mag 2023165,65169,52164,35166,52166,5298.288.800
15 mag 2023167,66169,76164,55166,35166,35105.592.500
12 mag 2023176,07177,38167,23167,98167,98157.577.100
11 mag 2023168,70173,57166,79172,08172,08103.889.900
10 mag 2023172,55174,43166,68168,54168,54119.840.700
09 mag 2023168,95169,82166,56169,15169,1588.965.000
08 mag 2023173,72173,80169,19171,79171,79112.249.400
05 mag 2023163,97170,79163,51170,06170,06107.440.900
04 mag 2023162,71162,95159,65161,20161,2095.108.500
03 mag 2023160,01165,00159,91160,61160,61119.728.000
02 mag 2023161,88165,49158,93160,31160,31128.259.700
01 mag 2023163,17163,28158,83161,83161,83109.015.000
28 apr 2023160,90165,00157,32164,31164,31122.515.800
27 apr 2023152,64160,48152,37160,19160,19127.015.200
26 apr 2023160,29160,67153,14153,75153,75153.364.100
25 apr 2023159,82163,47158,75160,67160,67121.999.300
24 apr 2023164,65165,65158,61162,55162,55140.006.600
21 apr 2023164,80166,00161,32165,08165,08123.539.000
20 apr 2023166,17169,70160,56162,99162,99210.970.800
19 apr 2023179,10183,50177,65180,59180,59125.732.700
18 apr 2023187,15187,69183,58184,31184,3192.067.000
17 apr 2023186,32189,69182,69187,04187,04116.662.200
14 apr 2023183,95186,28182,01185,00185,0096.438.700
13 apr 2023182,96186,50180,94185,90185,90112.933.000
12 apr 2023190,74191,58180,31180,54180,54150.256.300
11 apr 2023186,69189,19185,65186,79186,79115.770.900
10 apr 2023179,94185,10176,11184,51184,51142.154.600
06 apr 2023183,08186,39179,74185,06185,06123.857.900
05 apr 2023190,52190,68183,76185,52185,52133.882.500
04 apr 2023197,32198,74190,32192,58192,58126.463.800
03 apr 2023199,91202,69192,20194,77194,77169.545.900
31 mar 2023197,53207,79197,20207,46207,46170.222.100
30 mar 2023195,58197,33194,42195,28195,28110.252.200
29 mar 2023193,13195,29189,44193,88193,88123.660.000
28 mar 2023192,00192,35185,43189,19189,1998.654.600
27 mar 2023194,42197,39189,94191,81191,81120.851.600
24 mar 2023191,65192,36187,15190,41190,41116.312.400
23 mar 2023195,26199,31188,65192,22192,22144.193.900
22 mar 2023199,30200,66190,95191,15191,15150.376.400
21 mar 2023188,28198,00188,04197,58197,58153.391.400
20 mar 2023178,08186,44176,35183,25183,25129.684.400
17 mar 2023184,52186,22177,33180,13180,13133.197.100
16 mar 2023180,37185,81178,84184,13184,13121.136.800
15 mar 2023180,80182,34176,03180,45180,45145.995.600
14 mar 2023177,31183,80177,14183,26183,26143.717.900
13 mar 2023167,46177,35163,91174,48174,48167.790.300
10 mar 2023175,13178,29168,44173,44173,44191.488.900
09 mar 2023180,25185,18172,51172,92172,92170.023.800
08 mar 2023185,04186,50180,00182,00182,00151.897.800
07 mar 2023191,38194,20186,10187,71187,71148.125.800
06 mar 2023198,54198,60192,30193,81193,81128.100.100
03 mar 2023194,80200,48192,88197,79197,79154.193.300
02 mar 2023186,74193,75186,01190,90190,90181.500.700
01 mar 2023206,21207,20198,52202,77202,77156.852.800
28 feb 2023210,59211,23203,75205,71205,71153.144.900
27 feb 2023202,03209,42201,26207,63207,63161.028.300
24 feb 2023196,33197,67192,80196,88196,88142.228.100
23 feb 2023203,91205,14196,33202,07202,07146.360.000
22 feb 2023197,93201,99191,78200,86200,86191.828.500
21 feb 2023204,99209,71197,22197,37197,37180.018.600
17 feb 2023199,99208,44197,50208,31208,31213.738.500
16 feb 2023210,78217,65201,84202,04202,04229.586.500
15 feb 2023211,76214,66206,11214,24214,24181.006.400
14 feb 2023191,94209,82189,44209,25209,25216.455.700
13 feb 2023194,42196,30187,61194,64194,64172.475.500
10 feb 2023202,23206,20192,89196,89196,89204.754.100
09 feb 2023207,78214,00204,77207,32207,32215.431.400
08 feb 2023196,10203,00194,31201,29201,29180.673.600
07 feb 2023196,43197,50189,55196,81196,81186.010.300
06 feb 2023193,01198,17189,92194,76194,76186.188.100
03 feb 2023183,95199,00183,69189,98189,98232.662.000
02 feb 2023187,33196,75182,61188,27188,27217.448.300
01 feb 2023173,89183,81169,93181,41181,41213.806.300
31 gen 2023164,57174,30162,78173,22173,22196.813.500
30 gen 2023178,05179,77166,50166,66166,66230.878.800
27 gen 2023162,43180,68161,17177,90177,90306.590.600
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 2023128,68133,51127,35133,42133,42138.858.100
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
*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...