U.S. markets closed

Tesla, Inc. (TSLA.MX)

Mexico - Mexico Precio retrasado. Moneda en MXN.
Añadir a la lista de seguimiento
3,601.92-31.89 (-0.88%)
Al cierre: 01:59PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MXNDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20243,650.003,714.993,575.273,601.923,601.929,796
27 jun 20243,599.003,650.003,570.003,633.813,633.8117,484
26 jun 20243,400.003,622.003,400.003,612.943,612.9414,171
25 jun 20243,297.993,400.003,297.993,387.323,387.3231,883
24 jun 20243,311.363,397.493,284.003,292.863,292.863,935
21 jun 20243,340.003,345.003,291.003,298.813,298.812,795
20 jun 20243,407.003,407.003,298.973,333.743,333.748,381
19 jun 20243,410.003,411.003,400.003,408.003,408.00201
18 jun 20243,460.003,460.003,360.003,400.193,400.192,446
17 jun 20243,350.003,500.003,340.503,496.143,496.1411,096
14 jun 20243,430.003,464.993,270.043,289.463,289.4612,738
13 jun 20243,480.003,555.003,350.003,356.773,356.7713,607
12 jun 20243,142.013,380.003,142.013,329.323,329.3210,410
11 jun 20243,190.203,200.003,080.113,148.753,148.753,058
10 jun 20243,263.003,295.003,176.003,177.023,177.023,943
07 jun 20243,137.793,276.903,137.793,254.343,254.347,489
06 jun 20243,075.013,212.003,020.013,198.693,198.693,822
05 jun 20243,070.003,094.003,040.003,071.543,071.547,502
04 jun 20243,125.483,175.933,100.003,133.683,133.6810,163
03 jun 20243,092.003,196.503,092.003,114.283,114.285,104
31 may 20243,010.383,049.192,978.002,998.672,998.674,473
30 may 20242,998.303,099.992,972.113,025.013,025.014,671
29 may 20242,928.213,014.982,928.212,996.852,996.853,186
28 may 20242,965.002,979.502,890.002,960.722,960.729,439
27 may 20242,990.002,990.002,965.002,965.482,965.48431
24 may 20242,910.003,002.222,910.002,990.952,990.953,116
23 may 20243,079.003,079.002,905.002,909.112,909.112,245
22 may 20243,035.363,050.372,976.322,991.802,991.8015,362
21 may 20242,883.863,105.002,883.863,096.203,096.208,969
20 may 20242,944.632,944.632,878.002,892.562,892.563,900
17 may 20242,932.542,987.782,880.002,944.632,944.631,970
16 may 20242,902.792,925.002,870.002,920.002,920.001,873
15 may 20243,002.463,020.012,900.052,902.782,902.783,356
14 may 20242,889.983,020.272,889.982,992.522,992.527,827
13 may 20242,870.002,935.002,870.002,889.202,889.202,171
10 may 20242,887.012,887.012,814.202,831.422,831.421,553
09 may 20242,950.002,955.252,879.002,885.532,885.5323,921
08 may 20242,950.002,969.032,899.002,953.812,953.8140,415
07 may 20243,085.003,085.003,004.003,007.233,007.236,752
06 may 20243,104.623,167.713,080.023,117.473,117.473,350
03 may 20243,056.003,119.983,054.543,072.983,072.983,911
02 may 20243,128.233,128.232,990.013,063.673,063.674,714
30 abr 20243,217.003,247.193,129.603,149.083,149.0824,328
29 abr 20243,249.003,376.903,157.643,302.443,302.4434,210
26 abr 20242,905.002,950.002,854.812,885.022,885.026,026
25 abr 20242,781.502,930.902,752.812,912.672,912.6716,505
24 abr 20242,710.702,850.002,695.012,767.672,767.6757,707
23 abr 20242,433.332,510.092,415.002,457.062,457.068,710
22 abr 20242,433.012,474.482,391.022,433.972,433.9719,087
19 abr 20242,560.002,601.982,504.102,506.442,506.4414,889
18 abr 20242,590.002,595.992,541.012,566.252,566.259,487
17 abr 20242,687.232,687.232,610.002,641.982,641.9813,100
16 abr 20242,681.162,697.392,606.042,683.662,683.668,740
15 abr 20242,800.002,800.002,700.002,706.522,706.528,879
12 abr 20242,861.012,884.992,840.502,850.572,850.572,384
11 abr 20242,850.002,891.002,790.002,888.562,888.5641,860
10 abr 20242,856.492,856.492,800.002,817.022,817.023,547
09 abr 20242,829.892,921.992,829.002,894.892,894.8911,326
08 abr 20242,720.002,850.002,720.002,822.712,822.7115,873
05 abr 20242,777.012,800.022,646.042,719.442,719.447,854
04 abr 20242,789.002,922.992,789.002,846.692,846.696,329
03 abr 20242,757.592,793.992,720.002,781.752,781.754,737
02 abr 20242,755.002,772.392,722.002,754.862,754.8611,993
01 abr 20242,965.112,965.112,831.022,893.862,893.864,503
27 mar 20242,995.002,995.002,920.052,980.022,980.026,457
26 mar 20242,920.033,065.002,920.032,963.432,963.438,961
25 mar 20242,837.002,907.002,837.002,879.022,879.023,370
22 mar 20242,800.002,876.002,799.982,865.452,865.454,467
21 mar 20242,956.002,983.482,881.012,896.062,896.065,384
20 mar 20242,890.002,940.002,875.032,932.672,932.678,145
19 mar 20242,867.202,916.002,844.002,885.672,885.6720,576
15 mar 20242,719.132,757.692,690.002,730.142,730.145,160
14 mar 20242,824.502,858.892,685.002,703.622,703.6216,077
13 mar 20242,972.562,972.562,822.502,826.282,826.2813,260
12 mar 20242,976.003,018.992,905.002,985.072,985.073,865
11 mar 20242,942.353,071.002,942.352,976.582,976.582,663
08 mar 20243,067.003,073.392,942.352,948.782,948.785,336
07 mar 20242,975.003,035.402,950.003,018.883,018.889,101
06 mar 20243,066.263,066.262,930.022,981.792,981.7913,147
05 mar 20243,125.003,125.003,009.003,057.643,057.6415,331
04 mar 20243,439.993,439.993,170.003,200.563,200.5666,706
01 mar 20243,400.013,480.363,382.003,450.313,450.315,945
29 feb 20243,500.003,500.003,387.663,436.503,436.506,125
28 feb 20243,445.003,509.993,400.003,453.243,453.2412,561
27 feb 20243,472.003,502.963,383.443,421.213,421.216,973
26 feb 20243,290.003,450.003,290.003,412.473,412.4710,766
23 feb 20243,375.003,375.003,283.003,289.893,289.894,498
22 feb 20243,315.003,390.053,287.003,388.103,388.1016,238
21 feb 20243,321.003,400.003,280.003,313.503,313.503,874
20 feb 20243,395.503,395.503,226.903,297.523,297.5211,580
19 feb 20243,428.243,445.003,428.243,439.063,439.06317
16 feb 20243,449.003,465.003,380.023,405.103,405.1018,322
15 feb 20243,245.003,421.003,245.003,407.383,407.3837,780
14 feb 20243,186.013,225.003,143.003,222.833,222.833,263
13 feb 20243,199.003,212.793,139.953,149.243,149.2411,075
12 feb 20243,300.003,324.993,210.003,217.273,217.279,342
09 feb 20243,245.003,321.983,245.003,302.203,302.208,409
08 feb 20243,190.003,277.443,179.173,249.333,249.3313,737
07 feb 20243,220.003,240.003,121.953,203.333,203.339,951
06 feb 20243,100.003,185.003,023.123,140.003,140.0010,399
*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...