U.S. markets open in 7 hours 4 minutes
F S&P 500
5,521.25 +4.25 (+0.08%) F Dow Jones
39,888.00 +44.00 (+0.11%) F Nasdaq
19,784.75 +34.00 (+0.17%) E-mini Russell 2000 Index Futur
2,056.30 +3.50 (+0.17%) Petróleo
81.64 +0.01 (+0.01%) Oro
2,336.60 -7.80 (-0.33%)
Tesla Inc (TL0.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:09AM CEST. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 170.52 | 170.52 | 170.52 | 170.52 | 170.52 | 10 |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 169.22 | 169.22 | 169.22 | 169.22 | 169.22 | - |
| 20 jun 2024 | 172.34 | 172.34 | 172.34 | 172.34 | 172.34 | - |
| 19 jun 2024 | 171.74 | 171.74 | 171.74 | 171.74 | 171.74 | - |
| 18 jun 2024 | 174.04 | 175.64 | 171.42 | 172.24 | 172.24 | 204 |
| 17 jun 2024 | 167.48 | 175.42 | 167.48 | 175.42 | 175.42 | 297 |
| 14 jun 2024 | 171.02 | 171.58 | 171.02 | 171.22 | 171.22 | 10 |
| 13 jun 2024 | 173.10 | 175.28 | 171.08 | 171.40 | 171.40 | 234 |
| 12 jun 2024 | 158.22 | 165.92 | 157.88 | 164.12 | 164.12 | 1,131 |
| 11 jun 2024 | 161.00 | 161.42 | 158.04 | 158.04 | 158.04 | 125 |
| 10 jun 2024 | 164.94 | 164.94 | 163.56 | 163.56 | 163.56 | 178 |
| 07 jun 2024 | 163.06 | 165.40 | 163.06 | 163.30 | 163.30 | 4 |
| 06 jun 2024 | 160.52 | 160.52 | 160.52 | 160.52 | 160.52 | 9 |
| 05 jun 2024 | 161.02 | 161.40 | 161.02 | 161.40 | 161.40 | 2 |
| 04 jun 2024 | 161.72 | 161.72 | 161.20 | 161.20 | 161.20 | 75 |
| 03 jun 2024 | 163.04 | 164.44 | 161.90 | 161.90 | 161.90 | 68 |
| 31 may 2024 | 164.68 | 164.68 | 163.80 | 163.80 | 163.80 | 50 |
| 30 may 2024 | 161.98 | 161.98 | 161.90 | 161.90 | 161.90 | 30 |
| 29 may 2024 | 161.26 | 162.54 | 161.26 | 162.54 | 162.54 | 2 |
| 28 may 2024 | 163.22 | 163.94 | 160.28 | 162.00 | 162.00 | 67 |
| 27 may 2024 | 164.02 | 164.02 | 162.52 | 162.52 | 162.52 | 61 |
| 24 may 2024 | 161.70 | 164.10 | 161.70 | 164.10 | 164.10 | 75 |
| 23 may 2024 | 166.62 | 166.62 | 166.62 | 166.62 | 166.62 | - |
| 22 may 2024 | 169.78 | 169.78 | 165.44 | 165.44 | 165.44 | 6 |
| 21 may 2024 | 161.04 | 167.92 | 161.04 | 167.92 | 167.92 | 275 |
| 20 may 2024 | 163.42 | 164.16 | 160.80 | 160.80 | 160.80 | 252 |
| 17 may 2024 | 160.62 | 161.90 | 160.62 | 161.90 | 161.90 | 18 |
| 16 may 2024 | 160.22 | 160.64 | 160.22 | 160.38 | 160.38 | 110 |
| 15 may 2024 | 164.50 | 165.16 | 161.00 | 161.00 | 161.00 | 19 |
| 14 may 2024 | 159.48 | 163.12 | 159.48 | 163.12 | 163.12 | 38 |
| 13 may 2024 | 156.60 | 157.18 | 156.60 | 156.60 | 156.60 | 104 |
| 10 may 2024 | 160.22 | 160.22 | 160.22 | 160.22 | 160.22 | - |
| 09 may 2024 | 162.02 | 162.02 | 160.44 | 160.44 | 160.44 | 3 |
| 08 may 2024 | 165.38 | 165.38 | 159.40 | 159.40 | 159.40 | 74 |
| 07 may 2024 | 171.82 | 171.82 | 166.08 | 166.08 | 166.08 | 45 |
| 06 may 2024 | 168.46 | 170.18 | 168.46 | 170.18 | 170.18 | 25 |
| 03 may 2024 | 168.18 | 168.18 | 167.50 | 167.50 | 167.50 | 38 |
| 02 may 2024 | 169.80 | 171.18 | 164.96 | 169.00 | 169.00 | 475 |
| 30 abr 2024 | 179.90 | 180.22 | 171.82 | 173.36 | 173.36 | 413 |
| 29 abr 2024 | 162.50 | 183.00 | 162.50 | 179.90 | 179.90 | 874 |
| 26 abr 2024 | 161.20 | 161.44 | 159.00 | 159.10 | 159.10 | 75 |
| 25 abr 2024 | 150.38 | 157.92 | 150.38 | 157.92 | 157.92 | 23 |
| 24 abr 2024 | 152.92 | 152.92 | 147.56 | 147.56 | 147.56 | 102 |
| 23 abr 2024 | 132.42 | 135.96 | 132.42 | 135.76 | 135.76 | 78 |
| 22 abr 2024 | 135.30 | 135.46 | 132.18 | 132.98 | 132.98 | 977 |
| 19 abr 2024 | 138.06 | 141.06 | 137.18 | 141.06 | 141.06 | 100 |
| 18 abr 2024 | 145.66 | 145.80 | 140.76 | 142.00 | 142.00 | 151 |
| 17 abr 2024 | 148.06 | 149.76 | 145.24 | 146.56 | 146.56 | 80 |
| 16 abr 2024 | 150.26 | 151.00 | 148.00 | 148.20 | 148.20 | 276 |
| 15 abr 2024 | 160.32 | 160.32 | 153.32 | 153.32 | 153.32 | 92 |
| 12 abr 2024 | 162.30 | 162.30 | 162.10 | 162.10 | 162.10 | 25 |
| 11 abr 2024 | 159.02 | 159.28 | 159.02 | 159.28 | 159.28 | 4 |
| 10 abr 2024 | 163.38 | 163.80 | 160.20 | 160.20 | 160.20 | 401 |
| 09 abr 2024 | 159.28 | 161.80 | 158.06 | 161.14 | 161.14 | 301 |
| 08 abr 2024 | 157.54 | 160.38 | 155.14 | 160.38 | 160.38 | 545 |
| 05 abr 2024 | 159.58 | 159.58 | 149.90 | 152.36 | 152.36 | 111 |
| 04 abr 2024 | 156.36 | 163.00 | 156.08 | 158.26 | 158.26 | 562 |
| 03 abr 2024 | 154.52 | 155.60 | 152.56 | 155.60 | 155.60 | 157 |
| 02 abr 2024 | 162.42 | 162.52 | 152.64 | 154.36 | 154.36 | 997 |
| 28 mar 2024 | 166.52 | 166.80 | 164.20 | 164.20 | 164.20 | 113 |
| 27 mar 2024 | 165.46 | 165.46 | 164.04 | 164.88 | 164.88 | 78 |
| 26 mar 2024 | 161.12 | 167.90 | 161.12 | 166.42 | 166.42 | 75 |
| 25 mar 2024 | 156.48 | 160.52 | 156.04 | 159.32 | 159.32 | 1,699 |
| 22 mar 2024 | 160.02 | 160.02 | 156.90 | 157.88 | 157.88 | 90 |
| 21 mar 2024 | 163.04 | 163.04 | 160.14 | 160.14 | 160.14 | 123 |
| 20 mar 2024 | 157.66 | 161.12 | 157.66 | 161.12 | 161.12 | 751 |
| 19 mar 2024 | 160.32 | 160.88 | 158.00 | 158.68 | 158.68 | 96 |
| 18 mar 2024 | 153.52 | 160.46 | 152.98 | 160.46 | 160.46 | 167 |
| 15 mar 2024 | 149.92 | 151.06 | 149.38 | 149.38 | 149.38 | 198 |
| 14 mar 2024 | 154.00 | 155.14 | 147.72 | 147.72 | 147.72 | 617 |
| 13 mar 2024 | 162.16 | 162.52 | 156.30 | 156.30 | 156.30 | 1,863 |
| 12 mar 2024 | 164.38 | 164.38 | 164.26 | 164.26 | 164.26 | 35 |
| 11 mar 2024 | 160.60 | 163.42 | 160.60 | 161.92 | 161.92 | 56 |
| 08 mar 2024 | 163.52 | 163.52 | 160.00 | 161.26 | 161.26 | 28 |
| 07 mar 2024 | 160.60 | 164.36 | 159.14 | 164.32 | 164.32 | 186 |
| 06 mar 2024 | 166.66 | 168.72 | 161.24 | 162.20 | 162.20 | 1,256 |
| 05 mar 2024 | 170.92 | 170.92 | 168.22 | 168.22 | 168.22 | 1,393 |
| 04 mar 2024 | 186.02 | 186.02 | 184.70 | 184.70 | 184.70 | 5 |
| 01 mar 2024 | 186.02 | 186.22 | 185.32 | 185.32 | 185.32 | 15 |
| 29 feb 2024 | 187.20 | 187.20 | 185.00 | 185.62 | 185.62 | 88 |
| 28 feb 2024 | 185.98 | 185.98 | 184.68 | 184.70 | 184.70 | 412 |
| 27 feb 2024 | 183.52 | 188.14 | 183.04 | 183.04 | 183.04 | 111 |
| 26 feb 2024 | 176.76 | 185.44 | 176.50 | 185.44 | 185.44 | 11 |
| 23 feb 2024 | 180.78 | 181.36 | 178.24 | 178.24 | 178.24 | 41 |
| 22 feb 2024 | 181.02 | 181.66 | 178.66 | 181.66 | 181.66 | 22 |
| 21 feb 2024 | 178.12 | 184.00 | 177.76 | 184.00 | 184.00 | 50 |
| 20 feb 2024 | 183.34 | 183.34 | 181.56 | 182.42 | 182.42 | 84 |
| 19 feb 2024 | 186.10 | 186.10 | 183.96 | 183.96 | 183.96 | 129 |
| 16 feb 2024 | 188.32 | 188.66 | 184.98 | 184.98 | 184.98 | 35 |
| 15 feb 2024 | 176.40 | 180.18 | 176.40 | 180.18 | 180.18 | 59 |
| 14 feb 2024 | 171.72 | 173.70 | 171.72 | 173.06 | 173.06 | 165 |
| 13 feb 2024 | 174.60 | 174.60 | 172.38 | 172.50 | 172.50 | 130 |
| 12 feb 2024 | 179.24 | 180.80 | 174.64 | 174.64 | 174.64 | 225 |
| 09 feb 2024 | 176.08 | 179.00 | 176.08 | 178.66 | 178.66 | 169 |
| 08 feb 2024 | 174.42 | 177.18 | 174.42 | 177.18 | 177.18 | 106 |
| 07 feb 2024 | 173.00 | 176.16 | 173.00 | 173.72 | 173.72 | 23 |
| 06 feb 2024 | 166.26 | 171.30 | 164.64 | 170.04 | 170.04 | 528 |
| 05 feb 2024 | 172.98 | 172.98 | 163.58 | 168.92 | 168.92 | 389 |
| 02 feb 2024 | 174.74 | 174.74 | 169.78 | 169.78 | 169.78 | 102 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.