Dati storici Tesla - 1TSLA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	160,58	167,46	156,00	161,29	43.387	3,14	1,96%
1 Mese	139,98	181,38	130,70	160,11	62.242	23,74	16,96%
3 Mesi	181,24	189,68	130,70	161,16	54.913	-17,52	-9,67%
6 Mesi	213,45	238,80	130,70	183,05	50.152	-49,73	-23,30%
1 Anno	154,44	267,20	130,70	208,77	57.999	9,28	6,01%
3 Anni	487,95	1.080,20	96,28	298,23	43.224	-324,23	-66,45%
5 Anni	203,00	1.949,40	96,28	340,37	31.390	-39,28	-19,35%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Mag 2024	163,64	3,14	1,96%	161,14	164,00	159,34	25.091
16 Mag 2024	160,50	-0,46	-0,29%	160,84	161,66	158,00	32.392
15 Mag 2024	160,96	-4,52	-2,73%	164,58	167,46	159,60	54.493
14 Mag 2024	165,48	5,48	3,42%	159,04	165,80	158,76	52.556
13 Mag 2024	160,00	2,90	1,85%	156,70	162,42	156,00	51.138
10 Mag 2024	157,10	-3,32	-2,07%	160,58	161,70	156,00	26.358
09 Mag 2024	160,42	-2,50	-1,53%	162,04	163,40	159,92	14.975
08 Mag 2024	162,92	-3,92	-2,35%	165,40	165,82	158,50	37.824
07 Mag 2024	166,84	-3,26	-1,92%	172,12	172,12	165,40	45.505
06 Mag 2024	170,10	3,44	2,06%	169,46	173,80	169,00	43.290
03 Mag 2024	166,66	-1,28	-0,76%	168,04	171,22	165,62	26.155
02 Mag 2024	167,94	-4,44	-2,58%	169,52	173,24	164,84	55.232
30 Apr 2024	172,38	-7,42	-4,13%	180,56	181,38	171,82	74.487
29 Apr 2024	179,80	20,20	12,66%	163,88	180,10	163,40	188.870
26 Apr 2024	159,60	4,46	2,87%	161,20	161,86	156,36	64.854
25 Apr 2024	155,14	4,16	2,76%	149,90	155,70	148,00	46.280
24 Apr 2024	150,98	14,70	10,79%	152,34	156,86	148,16	191.996
23 Apr 2024	136,28	4,46	3,38%	132,62	136,50	132,20	74.326
22 Apr 2024	131,82	-8,76	-6,23%	135,60	136,42	130,70	63.962
19 Apr 2024	140,58	-0,88	-0,62%	139,98	141,20	136,80	37.897