U.S. markets open in 33 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
189.98+1.71 (+0.91%)
Al cierre: 04:00PM EST
194.71 +4.74 (+2.49%)
Antes de la apertura del mercado: 08:57AM EST
Periodo de tiempo:
06 feb 2022 - 06 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 2023183.95199.00183.69189.98189.98231,684,200
02 feb 2023187.33196.75182.61188.27188.27217,448,300
01 feb 2023173.89183.81169.93181.41181.41213,806,300
31 ene 2023164.57174.30162.78173.22173.22196,813,500
30 ene 2023178.05179.77166.50166.66166.66230,878,800
27 ene 2023162.43180.68161.17177.90177.90305,632,100
26 ene 2023159.97161.42154.76160.27160.27234,815,100
25 ene 2023141.91146.41138.07144.43144.43192,734,300
24 ene 2023143.00146.50141.10143.89143.89158,699,100
23 ene 2023135.87145.38134.27143.75143.75203,119,200
20 ene 2023128.68133.51127.35133.42133.42138,429,900
19 ene 2023127.26129.99124.31127.17127.17170,291,900
18 ene 2023136.56136.68127.01128.78128.78195,680,300
17 ene 2023125.70131.70125.02131.49131.49186,477,000
13 ene 2023116.55122.63115.60122.40122.40180,439,300
12 ene 2023122.56124.13117.00123.56123.56169,400,900
11 ene 2023122.09125.95120.51123.22123.22183,810,800
10 ene 2023121.07122.76114.92118.85118.85167,642,500
09 ene 2023118.96123.52117.11119.77119.77190,284,000
06 ene 2023103.00114.39101.81113.06113.06220,575,900
05 ene 2023110.51111.75107.16110.34110.34157,986,300
04 ene 2023109.11114.59107.52113.64113.64180,389,000
03 ene 2023118.47118.80104.64108.10108.10231,402,800
30 dic 2022119.95124.48119.75123.18123.18157,304,500
29 dic 2022120.39123.57117.50121.82121.82221,923,300
28 dic 2022110.35116.27108.24112.71112.71221,070,500
27 dic 2022117.50119.67108.76109.10109.10208,643,400
23 dic 2022126.37128.62121.02123.15123.15166,989,700
22 dic 2022136.00136.63122.26125.35125.35210,090,300
21 dic 2022139.34141.26135.89137.57137.57145,417,400
20 dic 2022146.05148.47137.66137.80137.80159,563,300
19 dic 2022154.00155.25145.82149.87149.87139,390,600
16 dic 2022159.64160.99150.04150.23150.23139,032,200
15 dic 2022153.44160.93153.28157.67157.67122,334,500
14 dic 2022159.25161.62155.31156.80156.80140,682,300
13 dic 2022174.87175.05156.91160.95160.95175,862,700
12 dic 2022176.10177.37167.52167.82167.82109,794,500
09 dic 2022173.84182.50173.36179.05179.05104,872,300
08 dic 2022172.20175.20169.06173.44173.4497,624,500
07 dic 2022175.03179.38172.22174.04174.0484,213,300
06 dic 2022181.22183.65175.33179.82179.8292,150,800
05 dic 2022189.44191.27180.55182.45182.4593,122,700
02 dic 2022191.78196.25191.11194.86194.8673,645,900
01 dic 2022197.08198.92191.80194.70194.7080,046,200
30 nov 2022182.43194.76180.63194.70194.70109,186,400
29 nov 2022184.99186.38178.75180.83180.8383,357,100
28 nov 2022179.96188.50179.00182.92182.9292,905,200
25 nov 2022185.06185.20180.63182.86182.8650,672,700
23 nov 2022173.57183.62172.50183.20183.20109,536,700
22 nov 2022168.63170.92166.19169.91169.9178,452,300
21 nov 2022175.85176.77167.54167.87167.8792,882,700
18 nov 2022185.05185.19176.55180.19180.1976,048,900
17 nov 2022183.96186.16180.90183.17183.1764,336,000
16 nov 2022191.51192.57185.66186.92186.9266,567,600
15 nov 2022195.88200.82192.06194.42194.4291,293,800
14 nov 2022192.77195.73186.34190.95190.9592,226,600
11 nov 2022186.00196.52182.59195.97195.97114,403,600
10 nov 2022189.90191.00180.03190.72190.72132,703,000
09 nov 2022190.78195.89177.12177.59177.59127,062,700
08 nov 2022194.02195.20186.75191.30191.30128,803,400
07 nov 2022208.65208.90196.66197.08197.0893,916,500
04 nov 2022222.60223.80203.08207.47207.4798,622,200
03 nov 2022211.36221.20210.14215.31215.3156,538,800
02 nov 2022226.04227.87214.82214.98214.9863,070,300
01 nov 2022234.05237.40227.28227.82227.8262,688,800
31 oct 2022226.19229.85221.94227.54227.5461,554,300
28 oct 2022225.40228.86216.35228.52228.5269,152,400
27 oct 2022229.77233.81222.85225.09225.0961,638,800
26 oct 2022219.40230.60218.20224.64224.6485,012,500
25 oct 2022210.10224.35210.00222.42222.4296,507,900
24 oct 2022205.82213.50198.59211.25211.25100,446,800
21 oct 2022206.42214.66203.80214.44214.4475,713,800
20 oct 2022208.28215.55202.00207.28207.28117,798,100
19 oct 2022219.80222.93217.78222.04222.0466,571,500
18 oct 2022229.50229.82217.25220.19220.1975,891,900
17 oct 2022210.04221.86209.45219.35219.3579,428,800
14 oct 2022224.01226.26204.16204.99204.9994,124,500
13 oct 2022208.30222.99206.22221.72221.7291,483,000
12 oct 2022215.33219.30211.51217.24217.2466,860,700
11 oct 2022220.95225.75215.00216.50216.5077,013,200
10 oct 2022223.93226.99218.36222.96222.9667,925,000
07 oct 2022233.94234.57222.02223.07223.0783,916,800
06 oct 2022239.44244.58235.35238.13238.1369,298,400
05 oct 2022245.01246.67233.27240.81240.8186,982,700
04 oct 2022250.52257.50242.01249.44249.44109,578,500
03 oct 2022254.50255.16241.01242.40242.4098,363,500
30 sept 2022266.15275.57262.47265.25265.2567,726,600
29 sept 2022282.76283.65265.78268.21268.2177,620,600
28 sept 2022283.08289.00277.57287.81287.8154,664,800
27 sept 2022283.84288.67277.51282.94282.9461,925,200
26 sept 2022271.83284.09270.31276.01276.0158,076,900
23 sept 2022283.09284.50272.82275.33275.3363,748,400
22 sept 2022299.86301.29285.82288.59288.5970,545,400
21 sept 2022308.29313.80300.63300.80300.8062,555,700
20 sept 2022306.91313.33305.58308.73308.7361,642,800
19 sept 2022300.09309.84297.80309.07309.0760,231,200
16 sept 2022299.61303.71295.60303.35303.3587,087,800
15 sept 2022301.83309.12300.72303.75303.7564,795,500
14 sept 2022292.24306.00291.64302.61302.6172,628,700
13 sept 2022292.90297.40290.40292.13292.1368,229,600
*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...