U.S. markets open in 2 hours 40 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,014.97-69.63 (-6.42%)
Al cierre: 04:00PM EST
1,008.35 -6.62 (-0.65%)
Antes de la apertura del mercado: 06:49AM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 de dic. de 20211,084.791,090.581,000.211,014.971,014.9730,696,300
02 de dic. de 20211,099.061,113.001,056.651,084.601,084.6024,371,600
01 de dic. de 20211,160.701,172.841,090.761,095.001,095.0022,816,800
30 de nov. de 20211,144.371,168.001,118.001,144.761,144.7627,092,000
29 de nov. de 20211,100.991,142.671,100.191,136.991,136.9919,464,500
26 de nov. de 20211,099.471,108.781,081.001,081.921,081.9211,680,900
24 de nov. de 20211,080.391,132.771,062.001,116.001,116.0022,560,200
23 de nov. de 20211,167.511,180.501,062.701,109.031,109.0336,171,700
22 de nov. de 20211,162.331,201.951,132.431,156.871,156.8733,072,500
19 de nov. de 20211,098.871,138.721,092.701,137.061,137.0621,642,300
18 de nov. de 20211,106.551,112.001,075.021,096.381,096.3820,898,900
17 de nov. de 20211,063.511,119.641,055.501,089.011,089.0131,445,400
16 de nov. de 20211,003.311,057.201,002.181,054.731,054.7326,542,400
15 de nov. de 20211,017.631,031.98978.601,013.391,013.3934,775,600
12 de nov. de 20211,047.501,054.501,019.201,033.421,033.4225,182,300
11 de nov. de 20211,102.771,104.971,054.681,063.511,063.5122,396,600
10 de nov. de 20211,010.411,078.10987.311,067.951,067.9542,802,700
09 de nov. de 20211,173.601,174.501,011.521,023.501,023.5059,105,800
08 de nov. de 20211,149.791,197.001,133.001,162.941,162.9433,445,700
05 de nov. de 20211,228.001,239.871,208.001,222.091,222.0921,579,900
04 de nov. de 20211,234.411,243.491,217.001,229.911,229.9125,397,400
03 de nov. de 20211,177.331,215.391,152.621,213.861,213.8634,628,500
02 de nov. de 20211,159.361,208.591,146.001,172.001,172.0042,737,800
01 de nov. de 20211,145.001,209.751,118.661,208.591,208.5956,048,700
29 de oct. de 20211,081.861,115.211,073.211,114.001,114.0029,918,400
28 de oct. de 20211,068.311,081.001,054.201,077.041,077.0427,213,200
27 de oct. de 20211,039.661,070.881,030.781,037.861,037.8638,526,500
26 de oct. de 20211,024.691,094.941,001.441,018.431,018.4362,415,000
25 de oct. de 2021950.531,045.02944.201,024.861,024.8662,852,100
22 de oct. de 2021895.50910.00890.96909.68909.6822,880,800
21 de oct. de 2021856.00900.00855.50894.00894.0031,481,500
20 de oct. de 2021865.35869.49857.38865.80865.8014,032,100
19 de oct. de 2021877.53877.95862.51864.27864.2717,381,100
18 de oct. de 2021851.79875.26851.47870.11870.1124,207,200
15 de oct. de 2021823.74843.21822.35843.03843.0318,818,000
14 de oct. de 2021815.49820.25813.35818.32818.3212,247,200
13 de oct. de 2021810.47815.41805.78811.08811.0814,120,100
12 de oct. de 2021800.93812.32796.57805.72805.7222,020,000
11 de oct. de 2021787.65801.24785.50791.94791.9414,200,300
08 de oct. de 2021796.21796.38780.91785.49785.4916,711,100
07 de oct. de 2021785.46805.00783.38793.61793.6119,195,800
06 de oct. de 2021776.20786.66773.22782.75782.7514,632,800
05 de oct. de 2021784.80797.31774.20780.59780.5918,432,600
04 de oct. de 2021796.50806.97776.12781.53781.5330,483,300
01 de oct. de 2021778.40780.78763.59775.22775.2217,031,400
30 de sep. de 2021781.00789.13775.00775.48775.4817,956,000
29 de sep. de 2021779.80793.50770.68781.31781.3120,942,900
28 de sep. de 2021787.20795.64766.18777.56777.5625,381,400
27 de sep. de 2021773.12799.00769.31791.36791.3628,070,700
24 de sep. de 2021745.89774.80744.56774.39774.3921,373,000
23 de sep. de 2021755.00758.20747.92753.64753.6411,947,500
22 de sep. de 2021743.53753.67739.12751.94751.9415,126,300
21 de sep. de 2021734.79744.74730.44739.38739.3816,330,700
20 de sep. de 2021734.56742.00718.62730.17730.1724,757,700
17 de sep. de 2021757.15761.04750.00759.49759.4928,204,200
16 de sep. de 2021752.83758.91747.61756.99756.9913,923,400
15 de sep. de 2021745.00756.86738.36755.83755.8315,357,700
14 de sep. de 2021742.57754.47736.40744.49744.4918,524,900
13 de sep. de 2021740.21744.78708.85743.00743.0022,952,500
10 de sep. de 2021759.60762.61734.52736.27736.2715,114,300
09 de sep. de 2021753.41762.10751.63754.86754.8614,077,700
08 de sep. de 2021761.58764.45740.77753.87753.8718,793,000
07 de sep. de 2021740.00760.20739.26752.92752.9220,039,800
03 de sep. de 2021732.25734.00724.20733.57733.5715,246,100
02 de sep. de 2021734.50740.97730.54732.39732.3912,777,300
01 de sep. de 2021734.08741.99731.27734.09734.0913,204,300
31 de ago. de 2021733.00740.39726.44735.72735.7220,855,400
30 de ago. de 2021714.72731.00712.73730.91730.9118,604,200
27 de ago. de 2021705.00715.00702.10711.92711.9213,762,100
26 de ago. de 2021708.31715.40697.62701.16701.1613,214,300
25 de ago. de 2021707.03716.97704.00711.20711.2012,645,600
24 de ago. de 2021710.68715.22702.64708.49708.4913,083,100
23 de ago. de 2021685.44712.13680.75706.30706.3020,264,900
20 de ago. de 2021682.85692.13673.70680.26680.2614,781,800
19 de ago. de 2021678.21686.55667.59673.47673.4714,313,500
18 de ago. de 2021669.75695.77669.35688.99688.9920,349,400
17 de ago. de 2021672.66674.58648.84665.71665.7123,721,300
16 de ago. de 2021705.07709.50676.40686.17686.1722,677,400
13 de ago. de 2021723.71729.90714.34717.17717.1716,698,900
12 de ago. de 2021706.34722.80699.40722.25722.2517,459,100
11 de ago. de 2021712.71715.18704.21707.82707.829,800,600
10 de ago. de 2021713.99716.59701.88709.99709.9913,432,300
09 de ago. de 2021710.17719.03705.13713.76713.7614,715,300
06 de ago. de 2021711.90716.33697.63699.10699.1015,576,200
05 de ago. de 2021716.00720.95711.41714.63714.6312,919,600
04 de ago. de 2021711.00724.90708.93710.92710.9217,002,600
03 de ago. de 2021719.00722.65701.01709.74709.7421,620,300
02 de ago. de 2021700.00726.94698.40709.67709.6733,615,800
30 de jul. de 2021671.76697.53669.00687.20687.2029,600,500
29 de jul. de 2021649.79683.69648.80677.35677.3530,394,600
28 de jul. de 2021647.00654.97639.40646.98646.9816,006,600
27 de jul. de 2021663.40666.50627.24644.78644.7832,813,300
26 de jul. de 2021650.97668.20647.11657.62657.6225,336,600
23 de jul. de 2021646.36648.80637.30643.38643.3814,604,900
22 de jul. de 2021656.44662.17644.60649.26649.2615,105,700
21 de jul. de 2021659.61664.86650.29655.29655.2913,953,300
20 de jul. de 2021651.99662.39640.50660.50660.5015,487,100
19 de jul. de 2021629.89647.20621.29646.22646.2221,297,100
16 de jul. de 2021654.68656.70642.20644.22644.2216,371,000
15 de jul. de 2021658.39666.14637.88650.60650.6020,209,600
*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...