Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
730.17-29.32 (-3.86%)
Al cierre: 4:00p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 de sep. de 2021 | 734.56 | 742.00 | 718.62 | 730.17 | 730.17 | 24,713,100 |
| 17 de sep. de 2021 | 757.15 | 761.04 | 750.00 | 759.49 | 759.49 | 28,186,100 |
| 16 de sep. de 2021 | 752.83 | 758.91 | 747.61 | 756.99 | 756.99 | 13,923,400 |
| 15 de sep. de 2021 | 745.00 | 756.86 | 738.36 | 755.83 | 755.83 | 15,357,700 |
| 14 de sep. de 2021 | 742.57 | 754.47 | 736.40 | 744.49 | 744.49 | 18,524,900 |
| 13 de sep. de 2021 | 740.21 | 744.78 | 708.85 | 743.00 | 743.00 | 22,952,500 |
| 10 de sep. de 2021 | 759.60 | 762.61 | 734.52 | 736.27 | 736.27 | 15,114,300 |
| 09 de sep. de 2021 | 753.41 | 762.10 | 751.63 | 754.86 | 754.86 | 14,077,700 |
| 08 de sep. de 2021 | 761.58 | 764.45 | 740.77 | 753.87 | 753.87 | 18,793,000 |
| 07 de sep. de 2021 | 740.00 | 760.20 | 739.26 | 752.92 | 752.92 | 20,039,800 |
| 03 de sep. de 2021 | 732.25 | 734.00 | 724.20 | 733.57 | 733.57 | 15,246,100 |
| 02 de sep. de 2021 | 734.50 | 740.97 | 730.54 | 732.39 | 732.39 | 12,777,300 |
| 01 de sep. de 2021 | 734.08 | 741.99 | 731.27 | 734.09 | 734.09 | 13,204,300 |
| 31 de ago. de 2021 | 733.00 | 740.39 | 726.44 | 735.72 | 735.72 | 20,855,400 |
| 30 de ago. de 2021 | 714.72 | 731.00 | 712.73 | 730.91 | 730.91 | 18,604,200 |
| 27 de ago. de 2021 | 705.00 | 715.00 | 702.10 | 711.92 | 711.92 | 13,762,100 |
| 26 de ago. de 2021 | 708.31 | 715.40 | 697.62 | 701.16 | 701.16 | 13,214,300 |
| 25 de ago. de 2021 | 707.03 | 716.97 | 704.00 | 711.20 | 711.20 | 12,645,600 |
| 24 de ago. de 2021 | 710.68 | 715.22 | 702.64 | 708.49 | 708.49 | 13,083,100 |
| 23 de ago. de 2021 | 685.44 | 712.13 | 680.75 | 706.30 | 706.30 | 20,264,900 |
| 20 de ago. de 2021 | 682.85 | 692.13 | 673.70 | 680.26 | 680.26 | 14,781,800 |
| 19 de ago. de 2021 | 678.21 | 686.55 | 667.59 | 673.47 | 673.47 | 14,313,500 |
| 18 de ago. de 2021 | 669.75 | 695.77 | 669.35 | 688.99 | 688.99 | 20,349,400 |
| 17 de ago. de 2021 | 672.66 | 674.58 | 648.84 | 665.71 | 665.71 | 23,721,300 |
| 16 de ago. de 2021 | 705.07 | 709.50 | 676.40 | 686.17 | 686.17 | 22,677,400 |
| 13 de ago. de 2021 | 723.71 | 729.90 | 714.34 | 717.17 | 717.17 | 16,698,900 |
| 12 de ago. de 2021 | 706.34 | 722.80 | 699.40 | 722.25 | 722.25 | 17,459,100 |
| 11 de ago. de 2021 | 712.71 | 715.18 | 704.21 | 707.82 | 707.82 | 9,800,600 |
| 10 de ago. de 2021 | 713.99 | 716.59 | 701.88 | 709.99 | 709.99 | 13,432,300 |
| 09 de ago. de 2021 | 710.17 | 719.03 | 705.13 | 713.76 | 713.76 | 14,715,300 |
| 06 de ago. de 2021 | 711.90 | 716.33 | 697.63 | 699.10 | 699.10 | 15,576,200 |
| 05 de ago. de 2021 | 716.00 | 720.95 | 711.41 | 714.63 | 714.63 | 12,919,600 |
| 04 de ago. de 2021 | 711.00 | 724.90 | 708.93 | 710.92 | 710.92 | 17,002,600 |
| 03 de ago. de 2021 | 719.00 | 722.65 | 701.01 | 709.74 | 709.74 | 21,620,300 |
| 02 de ago. de 2021 | 700.00 | 726.94 | 698.40 | 709.67 | 709.67 | 33,615,800 |
| 30 de jul. de 2021 | 671.76 | 697.53 | 669.00 | 687.20 | 687.20 | 29,600,500 |
| 29 de jul. de 2021 | 649.79 | 683.69 | 648.80 | 677.35 | 677.35 | 30,394,600 |
| 28 de jul. de 2021 | 647.00 | 654.97 | 639.40 | 646.98 | 646.98 | 16,006,600 |
| 27 de jul. de 2021 | 663.40 | 666.50 | 627.24 | 644.78 | 644.78 | 32,813,300 |
| 26 de jul. de 2021 | 650.97 | 668.20 | 647.11 | 657.62 | 657.62 | 25,336,600 |
| 23 de jul. de 2021 | 646.36 | 648.80 | 637.30 | 643.38 | 643.38 | 14,604,900 |
| 22 de jul. de 2021 | 656.44 | 662.17 | 644.60 | 649.26 | 649.26 | 15,105,700 |
| 21 de jul. de 2021 | 659.61 | 664.86 | 650.29 | 655.29 | 655.29 | 13,953,300 |
| 20 de jul. de 2021 | 651.99 | 662.39 | 640.50 | 660.50 | 660.50 | 15,487,100 |
| 19 de jul. de 2021 | 629.89 | 647.20 | 621.29 | 646.22 | 646.22 | 21,297,100 |
| 16 de jul. de 2021 | 654.68 | 656.70 | 642.20 | 644.22 | 644.22 | 16,371,000 |
| 15 de jul. de 2021 | 658.39 | 666.14 | 637.88 | 650.60 | 650.60 | 20,209,600 |
| 14 de jul. de 2021 | 670.75 | 678.61 | 652.84 | 653.38 | 653.38 | 21,641,200 |
| 13 de jul. de 2021 | 686.32 | 693.28 | 666.30 | 668.54 | 668.54 | 20,966,100 |
| 12 de jul. de 2021 | 662.20 | 687.24 | 662.16 | 685.70 | 685.70 | 25,927,000 |
| 09 de jul. de 2021 | 653.18 | 658.91 | 644.69 | 656.95 | 656.95 | 18,140,500 |
| 08 de jul. de 2021 | 628.37 | 654.43 | 620.46 | 652.81 | 652.81 | 22,773,300 |
| 07 de jul. de 2021 | 664.27 | 665.70 | 638.32 | 644.65 | 644.65 | 18,792,000 |
| 06 de jul. de 2021 | 681.71 | 684.00 | 651.40 | 659.58 | 659.58 | 23,284,500 |
| 02 de jul. de 2021 | 678.98 | 700.00 | 673.26 | 678.90 | 678.90 | 27,054,500 |
| 01 de jul. de 2021 | 683.92 | 687.99 | 672.80 | 677.92 | 677.92 | 18,634,500 |
| 30 de jun. de 2021 | 679.77 | 692.81 | 678.14 | 679.70 | 679.70 | 18,924,900 |
| 29 de jun. de 2021 | 684.65 | 687.51 | 675.89 | 680.76 | 680.76 | 17,381,300 |
| 28 de jun. de 2021 | 671.64 | 694.70 | 670.32 | 688.72 | 688.72 | 21,628,200 |
| 25 de jun. de 2021 | 689.58 | 693.81 | 668.70 | 671.87 | 671.87 | 32,496,700 |
| 24 de jun. de 2021 | 674.99 | 697.62 | 667.61 | 679.82 | 679.82 | 45,982,400 |
| 23 de jun. de 2021 | 632.00 | 657.20 | 630.04 | 656.57 | 656.57 | 31,099,200 |
| 22 de jun. de 2021 | 618.25 | 628.57 | 615.50 | 623.71 | 623.71 | 19,158,900 |
| 21 de jun. de 2021 | 624.48 | 631.39 | 608.88 | 620.83 | 620.83 | 24,812,700 |
| 18 de jun. de 2021 | 613.37 | 628.35 | 611.80 | 623.31 | 623.31 | 24,560,900 |
| 17 de jun. de 2021 | 601.89 | 621.47 | 601.34 | 616.60 | 616.60 | 22,701,400 |
| 16 de jun. de 2021 | 597.54 | 608.50 | 593.50 | 604.87 | 604.87 | 22,144,100 |
| 15 de jun. de 2021 | 616.69 | 616.79 | 598.23 | 599.36 | 599.36 | 17,764,100 |
| 14 de jun. de 2021 | 612.23 | 625.49 | 609.18 | 617.69 | 617.69 | 20,424,000 |
| 11 de jun. de 2021 | 610.23 | 612.56 | 601.52 | 609.89 | 609.89 | 16,205,300 |
| 10 de jun. de 2021 | 603.88 | 616.59 | 600.50 | 610.12 | 610.12 | 23,919,600 |
| 09 de jun. de 2021 | 602.17 | 611.79 | 597.63 | 598.78 | 598.78 | 16,584,600 |
| 08 de jun. de 2021 | 623.01 | 623.09 | 595.50 | 603.59 | 603.59 | 26,053,400 |
| 07 de jun. de 2021 | 591.83 | 610.00 | 582.88 | 605.13 | 605.13 | 22,543,700 |
| 04 de jun. de 2021 | 579.71 | 600.61 | 577.20 | 599.05 | 599.05 | 24,036,900 |
| 03 de jun. de 2021 | 601.80 | 604.55 | 571.22 | 572.84 | 572.84 | 30,111,900 |
| 02 de jun. de 2021 | 620.13 | 623.36 | 599.14 | 605.12 | 605.12 | 23,302,800 |
| 01 de jun. de 2021 | 627.80 | 633.80 | 620.55 | 623.90 | 623.90 | 18,084,900 |
| 28 de may. de 2021 | 628.50 | 635.59 | 622.38 | 625.22 | 625.22 | 22,737,000 |
| 27 de may. de 2021 | 620.24 | 631.13 | 616.21 | 630.85 | 630.85 | 26,370,600 |
| 26 de may. de 2021 | 607.56 | 626.17 | 601.50 | 619.13 | 619.13 | 28,639,300 |
| 25 de may. de 2021 | 607.31 | 613.99 | 595.71 | 604.69 | 604.69 | 28,005,900 |
| 24 de may. de 2021 | 581.60 | 614.48 | 573.65 | 606.44 | 606.44 | 34,558,100 |
| 21 de may. de 2021 | 596.11 | 596.68 | 580.00 | 580.88 | 580.88 | 26,030,600 |
| 20 de may. de 2021 | 575.00 | 588.85 | 571.07 | 586.78 | 586.78 | 30,821,100 |
| 19 de may. de 2021 | 552.55 | 566.21 | 546.98 | 563.46 | 563.46 | 39,578,400 |
| 18 de may. de 2021 | 568.00 | 596.25 | 563.38 | 577.87 | 577.87 | 36,830,600 |
| 17 de may. de 2021 | 575.55 | 589.73 | 561.20 | 576.83 | 576.83 | 32,390,400 |
| 14 de may. de 2021 | 583.41 | 592.87 | 570.46 | 589.74 | 589.74 | 33,370,900 |
| 13 de may. de 2021 | 601.54 | 606.46 | 559.65 | 571.69 | 571.69 | 44,184,900 |
| 12 de may. de 2021 | 602.49 | 620.41 | 586.77 | 589.89 | 589.89 | 33,823,600 |
| 11 de may. de 2021 | 599.24 | 627.10 | 595.60 | 617.20 | 617.20 | 46,503,900 |
| 10 de may. de 2021 | 664.90 | 665.05 | 627.61 | 629.04 | 629.04 | 31,392,400 |
| 07 de may. de 2021 | 665.80 | 690.00 | 660.22 | 672.37 | 672.37 | 23,469,200 |
| 06 de may. de 2021 | 680.76 | 681.02 | 650.00 | 663.54 | 663.54 | 27,784,600 |
| 05 de may. de 2021 | 681.06 | 685.30 | 667.34 | 670.94 | 670.94 | 21,901,900 |
| 04 de may. de 2021 | 678.94 | 683.45 | 657.70 | 673.60 | 673.60 | 29,739,300 |
| 03 de may. de 2021 | 703.80 | 706.00 | 680.50 | 684.90 | 684.90 | 27,043,100 |
| 30 de abr. de 2021 | 667.59 | 715.47 | 666.14 | 709.44 | 709.44 | 40,758,700 |
| 29 de abr. de 2021 | 699.51 | 702.25 | 668.50 | 677.00 | 677.00 | 28,845,400 |
| *Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
