U.S. markets open in 7 hours 32 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
243.84+1.20 (+0.49%)
Al cierre: 04:00PM EST
243.31 -0.53 (-0.22%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
11 dic 2022 - 11 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 dic 2023240.27245.27239.27243.84243.84102,980,100
07 dic 2023241.55244.08236.98242.64242.64107,142,300
06 dic 2023242.92246.57239.17239.37239.37126,436,200
05 dic 2023233.87246.66233.70238.72238.72137,971,100
04 dic 2023235.75239.37233.29235.58235.58104,099,800
01 dic 2023233.14240.19231.90238.83238.83121,173,500
30 nov 2023245.14245.22236.91240.08240.08132,353,200
29 nov 2023249.21252.75242.76244.14244.14135,401,300
28 nov 2023236.68247.00234.01246.72246.72148,549,900
27 nov 2023236.89238.33232.10236.08236.08112,031,800
24 nov 2023233.75238.75232.33235.45235.4565,125,200
22 nov 2023242.04244.01231.40234.21234.21117,950,600
21 nov 2023235.04243.62233.34241.20241.20122,288,000
20 nov 2023234.04237.10231.02235.60235.60116,320,100
17 nov 2023232.00237.39226.54234.30234.30142,532,800
16 nov 2023239.49240.88230.96233.59233.59136,816,800
15 nov 2023239.29246.70236.45242.84242.84150,354,000
14 nov 2023235.03238.14230.72237.41237.41149,771,600
13 nov 2023215.60225.40211.61223.71223.71140,447,600
10 nov 2023210.03215.38205.69214.65214.65130,994,000
09 nov 2023219.75220.80206.68209.98209.98142,110,500
08 nov 2023223.15224.15217.64222.11222.11106,584,800
07 nov 2023219.98223.12215.72222.18222.18116,900,100
06 nov 2023223.98226.32215.00219.27219.27117,335,800
03 nov 2023221.15226.37218.40219.96219.96119,281,000
02 nov 2023212.97219.20211.45218.51218.51125,987,600
01 nov 2023204.04205.99197.85205.66205.66121,661,700
31 oct 2023196.12202.80194.07200.84200.84118,068,300
30 oct 2023209.28210.88194.67197.36197.36136,448,200
27 oct 2023210.60212.41205.77207.30207.3094,881,200
26 oct 2023211.32214.80204.88205.76205.76115,112,600
25 oct 2023215.88220.10212.20212.42212.42107,065,100
24 oct 2023216.50222.05214.11216.52216.52118,231,100
23 oct 2023210.00216.98202.51212.08212.08150,683,400
20 oct 2023217.01218.86210.42211.99211.99137,734,000
19 oct 2023225.95230.61216.78220.11220.11170,772,700
18 oct 2023252.70254.63242.08242.68242.68125,147,800
17 oct 2023250.10257.18247.08254.85254.8593,562,900
16 oct 2023250.05255.40248.48253.92253.9288,917,200
13 oct 2023258.90259.60250.22251.12251.12102,073,800
12 oct 2023262.92265.41256.63258.87258.87111,508,100
11 oct 2023266.20268.60260.90262.99262.99103,706,300
10 oct 2023257.75268.94257.65263.62263.62122,656,000
09 oct 2023255.31261.36252.05259.67259.67101,377,900
06 oct 2023253.98261.65250.65260.53260.53117,947,000
05 oct 2023260.00263.60256.25260.05260.05119,159,200
04 oct 2023248.14261.86247.60261.16261.16129,721,600
03 oct 2023248.61250.02244.45246.53246.53101,985,300
02 oct 2023244.81254.28242.62251.60251.60123,810,400
29 sept 2023250.00254.77246.35250.22250.22128,346,200
28 sept 2023240.02247.55238.65246.38246.38117,058,900
27 sept 2023244.26245.33234.58240.50240.50136,597,200
26 sept 2023242.98249.55241.66244.12244.12101,993,600
25 sept 2023243.38247.10238.31246.99246.99104,636,600
22 sept 2023257.40257.79244.48244.88244.88127,524,100
21 sept 2023257.85260.86254.21255.70255.70119,531,000
20 sept 2023267.04273.93262.46262.59262.59122,514,600
19 sept 2023264.35267.85261.20266.50266.50103,704,000
18 sept 2023271.16271.44263.76265.28265.28101,543,300
15 sept 2023277.55278.98271.00274.39274.39133,422,800
14 sept 2023271.32276.71270.42276.04276.04107,709,800
13 sept 2023270.07274.98268.10271.30271.30111,673,700
12 sept 2023270.76278.39266.60267.48267.48135,999,900
11 sept 2023264.27274.85260.61273.58273.58174,667,900
08 sept 2023251.22256.52246.67248.50248.50118,367,700
07 sept 2023245.07252.81243.27251.49251.49115,312,900
06 sept 2023255.14255.39245.06251.92251.92116,959,800
05 sept 2023245.00258.00244.86256.49256.49129,469,600
01 sept 2023257.26259.08242.01245.01245.01132,272,500
31 ago 2023255.98261.18255.05258.08258.08108,861,700
30 ago 2023254.20260.51250.59256.90256.90121,988,400
29 ago 2023238.58257.48237.77257.18257.18134,047,600
28 ago 2023242.58244.38235.35238.82238.82107,673,700
25 ago 2023231.31239.00230.35238.59238.59106,612,200
24 ago 2023238.66238.92228.18230.04230.0499,777,400
23 ago 2023229.34238.98229.29236.86236.86101,077,600
22 ago 2023240.25240.82229.55233.19233.19130,597,900
21 ago 2023221.55232.13220.58231.28231.28135,702,700
18 ago 2023214.12217.58212.36215.49215.49135,813,700
17 ago 2023226.06226.74218.83219.22219.22120,718,400
16 ago 2023228.02233.97225.38225.60225.60112,484,500
15 ago 2023238.73240.50232.61232.96232.9688,197,600
14 ago 2023235.70240.66233.75239.76239.7698,595,300
11 ago 2023241.77243.79238.02242.65242.6598,866,600
10 ago 2023245.40251.80243.00245.34245.34109,498,600
09 ago 2023250.87251.10241.90242.19242.19101,596,300
08 ago 2023247.45250.92245.01249.70249.7096,642,200
07 ago 2023251.45253.65242.76251.45251.45111,097,900
04 ago 2023260.97264.77253.11253.86253.8699,242,600
03 ago 2023252.04260.49252.00259.32259.3297,569,100
02 ago 2023255.57259.52250.49254.11254.11101,752,900
01 ago 2023266.26266.47260.25261.07261.0783,166,000
31 jul 2023267.48269.08263.78267.43267.4384,582,200
28 jul 2023259.86267.25258.23266.44266.44111,446,000
27 jul 2023268.31269.13255.30255.71255.71103,697,300
26 jul 2023263.25268.04261.75264.35264.3595,856,200
25 jul 2023272.38272.90265.00265.28265.28112,757,300
24 jul 2023255.85269.85254.12269.06269.06136,508,500
21 jul 2023268.00268.00255.80260.02260.02161,050,100
20 jul 2023279.56280.93261.20262.90262.90175,158,300
*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...