TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 de julio de 20201,477.161,531.711,466.001,512.831,512.8310,033,734
15 de julio de 20201,543.001,550.001,457.001,546.011,546.0116,264,200
14 de julio de 20201,556.001,590.001,431.001,516.801,516.8023,418,100
13 de julio de 20201,659.001,794.991,471.111,497.061,497.0638,985,400
10 de julio de 20201,396.001,548.921,376.011,544.651,544.6523,337,600
09 de julio de 20201,396.991,408.561,351.281,394.281,394.2811,717,600
08 de julio de 20201,405.001,417.261,311.341,365.881,365.8816,311,300
07 de julio de 20201,405.011,429.501,336.711,389.861,389.8621,489,700
06 de julio de 20201,276.691,377.791,266.041,371.581,371.5820,569,900
02 de julio de 20201,221.481,228.001,185.601,208.661,208.6617,250,100
01 de julio de 20201,083.001,135.331,080.501,119.631,119.6313,326,900
30 de junio de 20201,006.501,087.691,003.731,079.811,079.8116,918,500
29 de junio de 2020969.011,010.00948.521,009.351,009.359,026,400
26 de junio de 2020994.78995.00954.87959.74959.748,854,900
25 de junio de 2020954.27985.98937.15985.98985.989,254,500
24 de junio de 2020994.111,000.88953.14960.85960.8510,959,600
23 de junio de 2020998.881,012.00994.011,001.781,001.786,365,300
22 de junio de 2020999.951,008.88990.02994.32994.326,362,400
19 de junio de 20201,012.781,015.97991.341,000.901,000.908,679,700
18 de junio de 20201,003.001,019.20994.471,003.961,003.969,751,900
17 de junio de 2020987.711,005.00982.57991.79991.799,869,400
16 de junio de 20201,011.851,012.88962.39982.13982.1314,051,100
15 de junio de 2020917.79998.84908.50990.90990.9015,697,200
12 de junio de 2020980.00987.98912.60935.28935.2816,730,200
11 de junio de 2020990.201,018.96972.00972.84972.8415,916,500
10 de junio de 2020991.881,027.48982.501,025.051,025.0518,563,400
09 de junio de 2020940.01954.44923.93940.67940.6711,388,200
08 de junio de 2020919.00950.00909.16949.92949.9214,174,700
05 de junio de 2020877.84886.52866.20885.66885.667,811,900
04 de junio de 2020889.88895.75858.44864.38864.388,887,700
03 de junio de 2020888.12897.94880.10882.96882.967,949,500
02 de junio de 2020894.70908.66871.00881.56881.5613,565,600
01 de junio de 2020858.00899.00854.10898.10898.1014,939,500
29 de mayo de 2020808.75835.00804.21835.00835.0011,812,500
28 de mayo de 2020813.51824.75801.69805.81805.817,255,600
27 de mayo de 2020820.86827.71785.00820.23820.2311,549,500
26 de mayo de 2020834.50834.60815.71818.87818.878,089,700
22 de mayo de 2020822.17831.78812.00816.88816.889,987,500
21 de mayo de 2020816.00832.50796.00827.60827.6012,254,600
20 de mayo de 2020820.50826.00811.80815.56815.567,309,300
19 de mayo de 2020815.17822.07806.08808.01808.019,636,500
18 de mayo de 2020827.78834.72803.88813.63813.6311,698,100
15 de mayo de 2020790.35805.05786.55799.17799.1710,518,400
14 de mayo de 2020780.00803.36764.00803.33803.3313,682,200
13 de mayo de 2020820.83826.00763.30790.96790.9619,065,500
12 de mayo de 2020827.00843.29808.00809.41809.4115,906,900
11 de mayo de 2020790.51824.00785.00811.29811.2916,471,100
08 de mayo de 2020793.77824.00787.01819.42819.4216,130,100
07 de mayo de 2020777.21796.40772.35780.04780.0411,527,700
06 de mayo de 2020776.50789.80761.11782.58782.5811,123,200
05 de mayo de 2020789.79798.92762.18768.21768.2116,991,700
04 de mayo de 2020701.00762.00698.00761.19761.1919,237,100
01 de mayo de 2020755.00772.77683.04701.32701.3232,531,800
30 de abril de 2020855.19869.82763.50781.88781.8828,400,100
29 de abril de 2020790.17803.20783.16800.51800.5116,216,000
28 de abril de 2020795.64805.00756.69769.12769.1215,222,000
27 de abril de 2020737.61799.49735.00798.75798.7520,681,400
24 de abril de 2020710.81730.73698.18725.15725.1513,237,600
23 de abril de 2020727.60734.00703.13705.63705.6313,236,700
22 de abril de 2020703.98734.00688.71732.11732.1114,224,800
21 de abril de 2020730.12753.33673.79686.72686.7220,209,100
20 de abril de 2020732.70765.57712.21746.36746.3614,746,600
17 de abril de 2020772.28774.95747.66753.89753.8913,128,200
16 de abril de 2020716.94759.45706.72745.21745.2120,657,900
15 de abril de 2020742.00753.13710.00729.83729.8323,577,000
14 de abril de 2020698.97741.88692.43709.89709.8930,576,500
13 de abril de 2020590.16652.00580.53650.95650.9522,475,400
09 de abril de 2020562.09575.18557.11573.00573.0013,650,000
08 de abril de 2020554.20557.21533.33548.84548.8412,656,000
07 de abril de 2020545.00565.00532.34545.45545.4517,919,800
06 de abril de 2020511.20521.00497.96516.24516.2414,901,800
03 de abril de 2020509.50515.49468.39480.01480.0122,562,100
02 de abril de 2020481.03494.26446.40454.47454.4719,858,400
01 de abril de 2020504.00513.95475.10481.56481.5613,353,200
31 de marzo de 2020501.25542.96497.00524.00524.0017,771,500
30 de marzo de 2020510.26516.65491.23502.13502.1311,998,100
27 de marzo de 2020505.00525.80494.03514.36514.3614,377,400
26 de marzo de 2020547.39560.00512.25528.16528.1617,380,700
25 de marzo de 2020545.25557.00511.11539.25539.2521,222,700
24 de marzo de 2020477.30513.69474.00505.00505.0022,895,200
23 de marzo de 2020433.60442.00410.50434.29434.2916,454,500
20 de marzo de 2020438.20477.00425.79427.53427.5328,285,500
19 de marzo de 2020374.70452.00358.46427.64427.6430,195,500
18 de marzo de 2020389.00404.86350.51361.22361.2223,786,200
17 de marzo de 2020440.01471.85396.00430.20430.2023,994,600
16 de marzo de 2020469.50494.87442.17445.07445.0720,489,500
13 de marzo de 2020595.00607.57502.00546.62546.6222,640,300
12 de marzo de 2020580.89594.50546.25560.55560.5518,909,100
11 de marzo de 2020640.20653.58613.00634.23634.2313,322,500
10 de marzo de 2020659.43668.00608.00645.33645.3315,594,400
09 de marzo de 2020605.39663.00605.00608.00608.0017,073,700
06 de marzo de 2020690.00707.00684.27703.48703.4812,662,900
05 de marzo de 2020723.77745.75718.07724.54724.5410,852,700
04 de marzo de 2020763.96766.52724.73749.50749.5015,049,000
03 de marzo de 2020805.00806.98716.11745.51745.5125,784,000
02 de marzo de 2020711.26743.69686.67743.62743.6220,195,000
28 de febrero de 2020629.70690.52611.52667.99667.9924,564,200
27 de febrero de 2020730.00739.77669.00679.00679.0024,149,300
26 de febrero de 2020782.50813.31776.11778.80778.8014,085,500
25 de febrero de 2020849.00856.60787.00799.91799.9117,290,500
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...