U.S. markets closed

Tesla Inc (TL0.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
171.22-0.18 (-0.11%)
Al cierre: 09:39AM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 2024171.02171.58171.02171.22171.2210
13 jun 2024173.10175.28171.08171.40171.40234
12 jun 2024158.22165.92157.88164.12164.121,131
11 jun 2024161.00161.42158.04158.04158.04125
10 jun 2024164.94164.94163.56163.56163.56178
07 jun 2024163.06165.40163.06163.30163.304
06 jun 2024160.52160.52160.52160.52160.529
05 jun 2024161.02161.40161.02161.40161.402
04 jun 2024161.72161.72161.20161.20161.2075
03 jun 2024163.04164.44161.90161.90161.9068
31 may 2024164.68164.68163.80163.80163.8050
30 may 2024161.98161.98161.90161.90161.9030
29 may 2024161.26162.54161.26162.54162.542
28 may 2024163.22163.94160.28162.00162.0067
27 may 2024164.02164.02162.52162.52162.5261
24 may 2024161.70164.10161.70164.10164.1075
23 may 2024166.62166.62166.62166.62166.62-
22 may 2024169.78169.78165.44165.44165.446
21 may 2024161.04167.92161.04167.92167.92275
20 may 2024163.42164.16160.80160.80160.80252
17 may 2024160.62161.90160.62161.90161.9018
16 may 2024160.22160.64160.22160.38160.38110
15 may 2024164.50165.16161.00161.00161.0019
14 may 2024159.48163.12159.48163.12163.1238
13 may 2024156.60157.18156.60156.60156.60104
10 may 2024160.22160.22160.22160.22160.22-
09 may 2024162.02162.02160.44160.44160.443
08 may 2024165.38165.38159.40159.40159.4074
07 may 2024171.82171.82166.08166.08166.0845
06 may 2024168.46170.18168.46170.18170.1825
03 may 2024168.18168.18167.50167.50167.5038
02 may 2024169.80171.18164.96169.00169.00475
30 abr 2024179.90180.22171.82173.36173.36413
29 abr 2024162.50183.00162.50179.90179.90874
26 abr 2024161.20161.44159.00159.10159.1075
25 abr 2024150.38157.92150.38157.92157.9223
24 abr 2024152.92152.92147.56147.56147.56102
23 abr 2024132.42135.96132.42135.76135.7678
22 abr 2024135.30135.46132.18132.98132.98977
19 abr 2024138.06141.06137.18141.06141.06100
18 abr 2024145.66145.80140.76142.00142.00151
17 abr 2024148.06149.76145.24146.56146.5680
16 abr 2024150.26151.00148.00148.20148.20276
15 abr 2024160.32160.32153.32153.32153.3292
12 abr 2024162.30162.30162.10162.10162.1025
11 abr 2024159.02159.28159.02159.28159.284
10 abr 2024163.38163.80160.20160.20160.20401
09 abr 2024159.28161.80158.06161.14161.14301
08 abr 2024157.54160.38155.14160.38160.38545
05 abr 2024159.58159.58149.90152.36152.36111
04 abr 2024156.36163.00156.08158.26158.26562
03 abr 2024154.52155.60152.56155.60155.60157
02 abr 2024162.42162.52152.64154.36154.36997
28 mar 2024166.52166.80164.20164.20164.20113
27 mar 2024165.46165.46164.04164.88164.8878
26 mar 2024161.12167.90161.12166.42166.4275
25 mar 2024156.48160.52156.04159.32159.321,699
22 mar 2024160.02160.02156.90157.88157.8890
21 mar 2024163.04163.04160.14160.14160.14123
20 mar 2024157.66161.12157.66161.12161.12751
19 mar 2024160.32160.88158.00158.68158.6896
18 mar 2024153.52160.46152.98160.46160.46167
15 mar 2024149.92151.06149.38149.38149.38198
14 mar 2024154.00155.14147.72147.72147.72617
13 mar 2024162.16162.52156.30156.30156.301,863
12 mar 2024164.38164.38164.26164.26164.2635
11 mar 2024160.60163.42160.60161.92161.9256
08 mar 2024163.52163.52160.00161.26161.2628
07 mar 2024160.60164.36159.14164.32164.32186
06 mar 2024166.66168.72161.24162.20162.201,256
05 mar 2024170.92170.92168.22168.22168.221,393
04 mar 2024186.02186.02184.70184.70184.705
01 mar 2024186.02186.22185.32185.32185.3215
29 feb 2024187.20187.20185.00185.62185.6288
28 feb 2024185.98185.98184.68184.70184.70412
27 feb 2024183.52188.14183.04183.04183.04111
26 feb 2024176.76185.44176.50185.44185.4411
23 feb 2024180.78181.36178.24178.24178.2441
22 feb 2024181.02181.66178.66181.66181.6622
21 feb 2024178.12184.00177.76184.00184.0050
20 feb 2024183.34183.34181.56182.42182.4284
19 feb 2024186.10186.10183.96183.96183.96129
16 feb 2024188.32188.66184.98184.98184.9835
15 feb 2024176.40180.18176.40180.18180.1859
14 feb 2024171.72173.70171.72173.06173.06165
13 feb 2024174.60174.60172.38172.50172.50130
12 feb 2024179.24180.80174.64174.64174.64225
09 feb 2024176.08179.00176.08178.66178.66169
08 feb 2024174.42177.18174.42177.18177.18106
07 feb 2024173.00176.16173.00173.72173.7223
06 feb 2024166.26171.30164.64170.04170.04528
05 feb 2024172.98172.98163.58168.92168.92389
02 feb 2024174.74174.74169.78169.78169.78102
01 feb 2024174.58177.02170.94173.24173.24196
31 ene 2024171.62174.28171.62174.28174.281,030
30 ene 2024179.64180.20179.40179.40179.40239
29 ene 2024170.24176.48170.24176.48176.48174
26 ene 2024169.50170.54168.00168.16168.16550
25 ene 2024179.68179.68167.46167.80167.802,292
24 ene 2024195.30195.30193.22193.22193.2225
*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...