Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
Periodo de tiempo:
06 feb 2022 - 06 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 feb 2023 | 183.95 | 199.00 | 183.69 | 189.98 | 189.98 | 231,684,200 |
| 02 feb 2023 | 187.33 | 196.75 | 182.61 | 188.27 | 188.27 | 217,448,300 |
| 01 feb 2023 | 173.89 | 183.81 | 169.93 | 181.41 | 181.41 | 213,806,300 |
| 31 ene 2023 | 164.57 | 174.30 | 162.78 | 173.22 | 173.22 | 196,813,500 |
| 30 ene 2023 | 178.05 | 179.77 | 166.50 | 166.66 | 166.66 | 230,878,800 |
| 27 ene 2023 | 162.43 | 180.68 | 161.17 | 177.90 | 177.90 | 305,632,100 |
| 26 ene 2023 | 159.97 | 161.42 | 154.76 | 160.27 | 160.27 | 234,815,100 |
| 25 ene 2023 | 141.91 | 146.41 | 138.07 | 144.43 | 144.43 | 192,734,300 |
| 24 ene 2023 | 143.00 | 146.50 | 141.10 | 143.89 | 143.89 | 158,699,100 |
| 23 ene 2023 | 135.87 | 145.38 | 134.27 | 143.75 | 143.75 | 203,119,200 |
| 20 ene 2023 | 128.68 | 133.51 | 127.35 | 133.42 | 133.42 | 138,429,900 |
| 19 ene 2023 | 127.26 | 129.99 | 124.31 | 127.17 | 127.17 | 170,291,900 |
| 18 ene 2023 | 136.56 | 136.68 | 127.01 | 128.78 | 128.78 | 195,680,300 |
| 17 ene 2023 | 125.70 | 131.70 | 125.02 | 131.49 | 131.49 | 186,477,000 |
| 13 ene 2023 | 116.55 | 122.63 | 115.60 | 122.40 | 122.40 | 180,439,300 |
| 12 ene 2023 | 122.56 | 124.13 | 117.00 | 123.56 | 123.56 | 169,400,900 |
| 11 ene 2023 | 122.09 | 125.95 | 120.51 | 123.22 | 123.22 | 183,810,800 |
| 10 ene 2023 | 121.07 | 122.76 | 114.92 | 118.85 | 118.85 | 167,642,500 |
| 09 ene 2023 | 118.96 | 123.52 | 117.11 | 119.77 | 119.77 | 190,284,000 |
| 06 ene 2023 | 103.00 | 114.39 | 101.81 | 113.06 | 113.06 | 220,575,900 |
| 05 ene 2023 | 110.51 | 111.75 | 107.16 | 110.34 | 110.34 | 157,986,300 |
| 04 ene 2023 | 109.11 | 114.59 | 107.52 | 113.64 | 113.64 | 180,389,000 |
| 03 ene 2023 | 118.47 | 118.80 | 104.64 | 108.10 | 108.10 | 231,402,800 |
| 30 dic 2022 | 119.95 | 124.48 | 119.75 | 123.18 | 123.18 | 157,304,500 |
| 29 dic 2022 | 120.39 | 123.57 | 117.50 | 121.82 | 121.82 | 221,923,300 |
| 28 dic 2022 | 110.35 | 116.27 | 108.24 | 112.71 | 112.71 | 221,070,500 |
| 27 dic 2022 | 117.50 | 119.67 | 108.76 | 109.10 | 109.10 | 208,643,400 |
| 23 dic 2022 | 126.37 | 128.62 | 121.02 | 123.15 | 123.15 | 166,989,700 |
| 22 dic 2022 | 136.00 | 136.63 | 122.26 | 125.35 | 125.35 | 210,090,300 |
| 21 dic 2022 | 139.34 | 141.26 | 135.89 | 137.57 | 137.57 | 145,417,400 |
| 20 dic 2022 | 146.05 | 148.47 | 137.66 | 137.80 | 137.80 | 159,563,300 |
| 19 dic 2022 | 154.00 | 155.25 | 145.82 | 149.87 | 149.87 | 139,390,600 |
| 16 dic 2022 | 159.64 | 160.99 | 150.04 | 150.23 | 150.23 | 139,032,200 |
| 15 dic 2022 | 153.44 | 160.93 | 153.28 | 157.67 | 157.67 | 122,334,500 |
| 14 dic 2022 | 159.25 | 161.62 | 155.31 | 156.80 | 156.80 | 140,682,300 |
| 13 dic 2022 | 174.87 | 175.05 | 156.91 | 160.95 | 160.95 | 175,862,700 |
| 12 dic 2022 | 176.10 | 177.37 | 167.52 | 167.82 | 167.82 | 109,794,500 |
| 09 dic 2022 | 173.84 | 182.50 | 173.36 | 179.05 | 179.05 | 104,872,300 |
| 08 dic 2022 | 172.20 | 175.20 | 169.06 | 173.44 | 173.44 | 97,624,500 |
| 07 dic 2022 | 175.03 | 179.38 | 172.22 | 174.04 | 174.04 | 84,213,300 |
| 06 dic 2022 | 181.22 | 183.65 | 175.33 | 179.82 | 179.82 | 92,150,800 |
| 05 dic 2022 | 189.44 | 191.27 | 180.55 | 182.45 | 182.45 | 93,122,700 |
| 02 dic 2022 | 191.78 | 196.25 | 191.11 | 194.86 | 194.86 | 73,645,900 |
| 01 dic 2022 | 197.08 | 198.92 | 191.80 | 194.70 | 194.70 | 80,046,200 |
| 30 nov 2022 | 182.43 | 194.76 | 180.63 | 194.70 | 194.70 | 109,186,400 |
| 29 nov 2022 | 184.99 | 186.38 | 178.75 | 180.83 | 180.83 | 83,357,100 |
| 28 nov 2022 | 179.96 | 188.50 | 179.00 | 182.92 | 182.92 | 92,905,200 |
| 25 nov 2022 | 185.06 | 185.20 | 180.63 | 182.86 | 182.86 | 50,672,700 |
| 23 nov 2022 | 173.57 | 183.62 | 172.50 | 183.20 | 183.20 | 109,536,700 |
| 22 nov 2022 | 168.63 | 170.92 | 166.19 | 169.91 | 169.91 | 78,452,300 |
| 21 nov 2022 | 175.85 | 176.77 | 167.54 | 167.87 | 167.87 | 92,882,700 |
| 18 nov 2022 | 185.05 | 185.19 | 176.55 | 180.19 | 180.19 | 76,048,900 |
| 17 nov 2022 | 183.96 | 186.16 | 180.90 | 183.17 | 183.17 | 64,336,000 |
| 16 nov 2022 | 191.51 | 192.57 | 185.66 | 186.92 | 186.92 | 66,567,600 |
| 15 nov 2022 | 195.88 | 200.82 | 192.06 | 194.42 | 194.42 | 91,293,800 |
| 14 nov 2022 | 192.77 | 195.73 | 186.34 | 190.95 | 190.95 | 92,226,600 |
| 11 nov 2022 | 186.00 | 196.52 | 182.59 | 195.97 | 195.97 | 114,403,600 |
| 10 nov 2022 | 189.90 | 191.00 | 180.03 | 190.72 | 190.72 | 132,703,000 |
| 09 nov 2022 | 190.78 | 195.89 | 177.12 | 177.59 | 177.59 | 127,062,700 |
| 08 nov 2022 | 194.02 | 195.20 | 186.75 | 191.30 | 191.30 | 128,803,400 |
| 07 nov 2022 | 208.65 | 208.90 | 196.66 | 197.08 | 197.08 | 93,916,500 |
| 04 nov 2022 | 222.60 | 223.80 | 203.08 | 207.47 | 207.47 | 98,622,200 |
| 03 nov 2022 | 211.36 | 221.20 | 210.14 | 215.31 | 215.31 | 56,538,800 |
| 02 nov 2022 | 226.04 | 227.87 | 214.82 | 214.98 | 214.98 | 63,070,300 |
| 01 nov 2022 | 234.05 | 237.40 | 227.28 | 227.82 | 227.82 | 62,688,800 |
| 31 oct 2022 | 226.19 | 229.85 | 221.94 | 227.54 | 227.54 | 61,554,300 |
| 28 oct 2022 | 225.40 | 228.86 | 216.35 | 228.52 | 228.52 | 69,152,400 |
| 27 oct 2022 | 229.77 | 233.81 | 222.85 | 225.09 | 225.09 | 61,638,800 |
| 26 oct 2022 | 219.40 | 230.60 | 218.20 | 224.64 | 224.64 | 85,012,500 |
| 25 oct 2022 | 210.10 | 224.35 | 210.00 | 222.42 | 222.42 | 96,507,900 |
| 24 oct 2022 | 205.82 | 213.50 | 198.59 | 211.25 | 211.25 | 100,446,800 |
| 21 oct 2022 | 206.42 | 214.66 | 203.80 | 214.44 | 214.44 | 75,713,800 |
| 20 oct 2022 | 208.28 | 215.55 | 202.00 | 207.28 | 207.28 | 117,798,100 |
| 19 oct 2022 | 219.80 | 222.93 | 217.78 | 222.04 | 222.04 | 66,571,500 |
| 18 oct 2022 | 229.50 | 229.82 | 217.25 | 220.19 | 220.19 | 75,891,900 |
| 17 oct 2022 | 210.04 | 221.86 | 209.45 | 219.35 | 219.35 | 79,428,800 |
| 14 oct 2022 | 224.01 | 226.26 | 204.16 | 204.99 | 204.99 | 94,124,500 |
| 13 oct 2022 | 208.30 | 222.99 | 206.22 | 221.72 | 221.72 | 91,483,000 |
| 12 oct 2022 | 215.33 | 219.30 | 211.51 | 217.24 | 217.24 | 66,860,700 |
| 11 oct 2022 | 220.95 | 225.75 | 215.00 | 216.50 | 216.50 | 77,013,200 |
| 10 oct 2022 | 223.93 | 226.99 | 218.36 | 222.96 | 222.96 | 67,925,000 |
| 07 oct 2022 | 233.94 | 234.57 | 222.02 | 223.07 | 223.07 | 83,916,800 |
| 06 oct 2022 | 239.44 | 244.58 | 235.35 | 238.13 | 238.13 | 69,298,400 |
| 05 oct 2022 | 245.01 | 246.67 | 233.27 | 240.81 | 240.81 | 86,982,700 |
| 04 oct 2022 | 250.52 | 257.50 | 242.01 | 249.44 | 249.44 | 109,578,500 |
| 03 oct 2022 | 254.50 | 255.16 | 241.01 | 242.40 | 242.40 | 98,363,500 |
| 30 sept 2022 | 266.15 | 275.57 | 262.47 | 265.25 | 265.25 | 67,726,600 |
| 29 sept 2022 | 282.76 | 283.65 | 265.78 | 268.21 | 268.21 | 77,620,600 |
| 28 sept 2022 | 283.08 | 289.00 | 277.57 | 287.81 | 287.81 | 54,664,800 |
| 27 sept 2022 | 283.84 | 288.67 | 277.51 | 282.94 | 282.94 | 61,925,200 |
| 26 sept 2022 | 271.83 | 284.09 | 270.31 | 276.01 | 276.01 | 58,076,900 |
| 23 sept 2022 | 283.09 | 284.50 | 272.82 | 275.33 | 275.33 | 63,748,400 |
| 22 sept 2022 | 299.86 | 301.29 | 285.82 | 288.59 | 288.59 | 70,545,400 |
| 21 sept 2022 | 308.29 | 313.80 | 300.63 | 300.80 | 300.80 | 62,555,700 |
| 20 sept 2022 | 306.91 | 313.33 | 305.58 | 308.73 | 308.73 | 61,642,800 |
| 19 sept 2022 | 300.09 | 309.84 | 297.80 | 309.07 | 309.07 | 60,231,200 |
| 16 sept 2022 | 299.61 | 303.71 | 295.60 | 303.35 | 303.35 | 87,087,800 |
| 15 sept 2022 | 301.83 | 309.12 | 300.72 | 303.75 | 303.75 | 64,795,500 |
| 14 sept 2022 | 292.24 | 306.00 | 291.64 | 302.61 | 302.61 | 72,628,700 |
| 13 sept 2022 | 292.90 | 297.40 | 290.40 | 292.13 | 292.13 | 68,229,600 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
