Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
26 sept 2021 - 26 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 sept 2022 | 283.09 | 284.50 | 272.82 | 275.33 | 275.33 | 63,615,400 |
| 22 sept 2022 | 299.86 | 301.29 | 285.82 | 288.59 | 288.59 | 70,545,400 |
| 21 sept 2022 | 308.29 | 313.80 | 300.63 | 300.80 | 300.80 | 62,555,700 |
| 20 sept 2022 | 306.91 | 313.33 | 305.58 | 308.73 | 308.73 | 61,642,800 |
| 19 sept 2022 | 300.09 | 309.84 | 297.80 | 309.07 | 309.07 | 60,231,200 |
| 16 sept 2022 | 299.61 | 303.71 | 295.60 | 303.35 | 303.35 | 86,949,500 |
| 15 sept 2022 | 301.83 | 309.12 | 300.72 | 303.75 | 303.75 | 64,795,500 |
| 14 sept 2022 | 292.24 | 306.00 | 291.64 | 302.61 | 302.61 | 72,628,700 |
| 13 sept 2022 | 292.90 | 297.40 | 290.40 | 292.13 | 292.13 | 68,229,600 |
| 12 sept 2022 | 300.72 | 305.49 | 300.40 | 304.42 | 304.42 | 48,674,600 |
| 09 sept 2022 | 291.67 | 299.85 | 291.25 | 299.68 | 299.68 | 54,338,100 |
| 08 sept 2022 | 281.30 | 289.50 | 279.76 | 289.26 | 289.26 | 53,713,100 |
| 07 sept 2022 | 273.10 | 283.84 | 272.27 | 283.70 | 283.70 | 50,028,900 |
| 06 sept 2022 | 272.68 | 275.99 | 265.74 | 274.42 | 274.42 | 55,860,000 |
| 02 sept 2022 | 281.07 | 282.35 | 269.08 | 270.21 | 270.21 | 50,752,200 |
| 01 sept 2022 | 272.58 | 277.58 | 266.15 | 277.16 | 277.16 | 54,287,000 |
| 31 ago 2022 | 280.62 | 281.25 | 271.81 | 275.61 | 275.61 | 52,107,300 |
| 30 ago 2022 | 287.87 | 288.48 | 272.65 | 277.70 | 277.70 | 50,541,800 |
| 29 ago 2022 | 282.83 | 287.74 | 280.70 | 284.82 | 284.82 | 41,864,700 |
| 26 ago 2022 | 297.43 | 302.00 | 287.47 | 288.09 | 288.09 | 57,163,900 |
| 25 ago 2022 | 302.36 | 302.96 | 291.60 | 296.07 | 296.07 | 53,230,000 |
| 25 ago 2022 | 3:1 División de acciones | |||||
| 24 ago 2022 | 297.56 | 303.65 | 296.50 | 297.10 | 297.10 | 57,259,800 |
| 23 ago 2022 | 291.45 | 298.83 | 287.92 | 296.45 | 296.45 | 63,984,900 |
| 22 ago 2022 | 291.91 | 292.40 | 286.30 | 289.91 | 289.91 | 55,843,200 |
| 19 ago 2022 | 299.00 | 300.36 | 292.50 | 296.67 | 296.67 | 61,395,300 |
| 18 ago 2022 | 306.00 | 306.50 | 301.85 | 302.87 | 302.87 | 47,500,500 |
| 17 ago 2022 | 303.40 | 309.66 | 300.03 | 304.00 | 304.00 | 68,766,000 |
| 16 ago 2022 | 311.67 | 314.67 | 302.88 | 306.56 | 306.56 | 88,136,400 |
| 15 ago 2022 | 301.79 | 313.13 | 301.23 | 309.32 | 309.32 | 89,359,200 |
| 12 ago 2022 | 289.42 | 300.16 | 285.03 | 300.03 | 300.03 | 79,657,200 |
| 11 ago 2022 | 296.51 | 298.24 | 285.83 | 286.63 | 286.63 | 70,155,000 |
| 10 ago 2022 | 297.07 | 297.51 | 283.37 | 294.36 | 294.36 | 94,918,800 |
| 09 ago 2022 | 290.29 | 292.40 | 279.35 | 283.33 | 283.33 | 86,244,600 |
| 08 ago 2022 | 295.00 | 305.20 | 289.09 | 290.42 | 290.42 | 98,994,000 |
| 05 ago 2022 | 302.67 | 304.61 | 285.54 | 288.17 | 288.17 | 113,172,900 |
| 04 ago 2022 | 311.00 | 313.61 | 305.00 | 308.63 | 308.63 | 72,256,200 |
| 03 ago 2022 | 305.00 | 309.55 | 301.15 | 307.40 | 307.40 | 80,091,000 |
| 02 ago 2022 | 294.00 | 307.83 | 292.67 | 300.59 | 300.59 | 95,577,600 |
| 01 ago 2022 | 301.28 | 311.88 | 295.00 | 297.28 | 297.28 | 117,042,900 |
| 29 jul 2022 | 280.70 | 298.32 | 279.10 | 297.15 | 297.15 | 95,313,000 |
| 28 jul 2022 | 280.07 | 283.30 | 272.80 | 280.90 | 280.90 | 84,723,000 |
| 27 jul 2022 | 263.81 | 275.93 | 261.79 | 274.82 | 274.82 | 88,110,000 |
| 26 jul 2022 | 266.51 | 267.31 | 256.26 | 258.86 | 258.86 | 66,820,800 |
| 25 jul 2022 | 272.22 | 274.15 | 267.40 | 268.43 | 268.43 | 64,073,400 |
| 22 jul 2022 | 276.22 | 280.79 | 270.71 | 272.24 | 272.24 | 103,472,700 |
| 21 jul 2022 | 255.11 | 273.27 | 254.87 | 271.71 | 271.71 | 142,032,300 |
| 20 jul 2022 | 246.78 | 250.66 | 243.48 | 247.50 | 247.50 | 88,864,200 |
| 19 jul 2022 | 245.00 | 247.14 | 236.98 | 245.53 | 245.53 | 80,890,200 |
| 18 jul 2022 | 244.94 | 250.52 | 239.60 | 240.55 | 240.55 | 82,537,500 |
| 15 jul 2022 | 240.00 | 243.62 | 236.89 | 240.07 | 240.07 | 69,683,100 |
| 14 jul 2022 | 234.90 | 238.65 | 229.33 | 238.31 | 238.31 | 78,557,400 |
| 13 jul 2022 | 225.50 | 242.06 | 225.03 | 237.04 | 237.04 | 97,954,500 |
| 12 jul 2022 | 236.85 | 239.77 | 228.37 | 233.07 | 233.07 | 87,930,900 |
| 11 jul 2022 | 252.10 | 253.06 | 233.63 | 234.34 | 234.34 | 99,241,200 |
| 08 jul 2022 | 242.33 | 254.98 | 241.16 | 250.76 | 250.76 | 101,854,200 |
| 07 jul 2022 | 233.92 | 245.36 | 232.21 | 244.54 | 244.54 | 81,930,600 |
| 06 jul 2022 | 230.78 | 234.56 | 227.19 | 231.73 | 231.73 | 71,853,600 |
| 05 jul 2022 | 223.00 | 233.15 | 216.17 | 233.07 | 233.07 | 84,581,100 |
| 01 jul 2022 | 227.00 | 230.23 | 222.12 | 227.26 | 227.26 | 74,460,300 |
| 30 jun 2022 | 224.51 | 229.46 | 218.86 | 224.47 | 224.47 | 94,600,500 |
| 29 jun 2022 | 230.50 | 231.17 | 222.27 | 228.49 | 228.49 | 82,897,200 |
| 28 jun 2022 | 244.48 | 249.97 | 232.34 | 232.66 | 232.66 | 90,391,200 |
| 27 jun 2022 | 249.37 | 252.07 | 242.57 | 244.92 | 244.92 | 89,178,300 |
| 24 jun 2022 | 237.47 | 246.07 | 236.09 | 245.71 | 245.71 | 95,770,800 |
| 23 jun 2022 | 237.91 | 239.32 | 228.64 | 235.07 | 235.07 | 104,202,600 |
| 22 jun 2022 | 234.50 | 246.83 | 233.83 | 236.09 | 236.09 | 101,107,500 |
| 21 jun 2022 | 224.60 | 243.58 | 224.33 | 237.04 | 237.04 | 122,793,000 |
| 17 jun 2022 | 213.43 | 220.97 | 213.20 | 216.76 | 216.76 | 92,641,800 |
| 16 jun 2022 | 222.74 | 225.17 | 208.69 | 213.10 | 213.10 | 107,390,700 |
| 15 jun 2022 | 220.92 | 235.66 | 218.15 | 233.00 | 233.00 | 119,131,800 |
| 14 jun 2022 | 218.29 | 226.33 | 211.74 | 220.89 | 220.89 | 97,988,700 |
| 13 jun 2022 | 223.17 | 226.63 | 214.68 | 215.74 | 215.74 | 102,767,400 |
| 10 jun 2022 | 235.16 | 239.50 | 227.91 | 232.23 | 232.23 | 97,536,600 |
| 09 jun 2022 | 249.34 | 255.55 | 239.33 | 239.71 | 239.71 | 96,491,400 |
| 08 jun 2022 | 240.09 | 249.96 | 239.18 | 241.87 | 241.87 | 76,210,500 |
| 07 jun 2022 | 234.00 | 240.00 | 230.09 | 238.89 | 238.89 | 72,808,500 |
| 06 jun 2022 | 244.35 | 244.87 | 234.35 | 238.28 | 238.28 | 84,204,600 |
| 03 jun 2022 | 243.23 | 247.80 | 233.42 | 234.52 | 234.52 | 112,393,800 |
| 02 jun 2022 | 244.16 | 264.21 | 242.07 | 258.33 | 258.33 | 93,473,100 |
| 01 jun 2022 | 251.72 | 257.33 | 243.64 | 246.79 | 246.79 | 77,247,900 |
| 31 may 2022 | 257.95 | 259.60 | 244.74 | 252.75 | 252.75 | 101,914,500 |
| 27 may 2022 | 241.08 | 253.27 | 240.18 | 253.21 | 253.21 | 89,295,000 |
| 26 may 2022 | 220.47 | 239.56 | 217.89 | 235.91 | 235.91 | 106,003,200 |
| 25 may 2022 | 207.95 | 223.11 | 207.67 | 219.60 | 219.60 | 92,139,300 |
| 24 may 2022 | 217.84 | 217.97 | 206.86 | 209.39 | 209.39 | 89,092,500 |
| 23 may 2022 | 218.34 | 226.65 | 212.69 | 224.97 | 224.97 | 88,903,500 |
| 20 may 2022 | 238.00 | 240.53 | 211.00 | 221.30 | 221.30 | 144,973,200 |
| 19 may 2022 | 235.67 | 244.67 | 231.37 | 236.47 | 236.47 | 90,296,700 |
| 18 may 2022 | 248.17 | 253.50 | 233.60 | 236.60 | 236.60 | 87,811,800 |
| 17 may 2022 | 249.12 | 254.83 | 242.95 | 253.87 | 253.87 | 80,236,200 |
| 16 may 2022 | 255.72 | 256.59 | 239.70 | 241.46 | 241.46 | 86,098,500 |
| 13 may 2022 | 257.83 | 262.45 | 250.52 | 256.53 | 256.53 | 92,150,700 |
| 12 may 2022 | 233.67 | 253.22 | 226.67 | 242.67 | 242.67 | 140,313,000 |
| 11 may 2022 | 265.00 | 269.92 | 242.40 | 244.67 | 244.67 | 97,224,600 |
| 10 may 2022 | 273.10 | 275.12 | 258.08 | 266.68 | 266.68 | 84,401,700 |
| 09 may 2022 | 278.82 | 281.88 | 260.38 | 262.37 | 262.37 | 90,810,300 |
| 06 may 2022 | 295.67 | 296.00 | 281.04 | 288.55 | 288.55 | 72,903,000 |
| 05 may 2022 | 313.01 | 315.20 | 285.90 | 291.09 | 291.09 | 92,519,100 |
| 04 may 2022 | 301.31 | 318.50 | 295.09 | 317.54 | 317.54 | 81,643,800 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
