Dati storici Tesla - TSLA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	391,40	429,93	380,07	407,79	72.291.672	37,15	9,49%
1 Mese	425,55	465,3299	373,04	413,63	79.298.915	3,00	0,70%
3 Mesi	256,01	488,5399	238,88	364,15	92.249.430	172,54	67,40%
6 Mesi	252,73	488,5399	182,00	292,60	85.569.788	175,82	69,57%
1 Anno	214,86	488,5399	138,8025	238,04	92.502.791	213,69	99,46%
3 Anni	341,7499	488,5399	101,8246	223,95	94.146.204	86,80	25,40%
5 Anni	33,8201	488,5399	23,344	218,94	67.671.214	394,73	1.167,14%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Gen 2025	426,50	12,68	3,06%	421,60	439,69	420,202	94.763.236
17 Gen 2025	413,82	-14,40	-3,36%	423,56	423,565	409,13	68.034.507
16 Gen 2025	428,22	31,86	8,04%	409,76	429,80	405,661	80.942.909
15 Gen 2025	396,36	-6,95	-1,72%	414,34	422,64	394,54	84.217.797
14 Gen 2025	403,31	8,57	2,17%	383,21	403,7899	380,07	66.850.179
11 Gen 2025	394,74	-0,20	-0,05%	391,40	399,25	384,3207	62.154.956
09 Gen 2025	394,94	0,58	0,15%	392,95	402,4999	387,4293	72.872.343
08 Gen 2025	394,36	-16,69	-4,06%	405,83	414,33	390,00	76.073.457
07 Gen 2025	411,05	0,61	0,15%	423,20	426,43	401,70	84.998.338
04 Gen 2025	410,44	31,16	8,22%	381,40	411,8799	379,45	94.887.778
03 Gen 2025	379,28	-24,56	-6,08%	390,10	392,7299	373,04	109.325.385
01 Gen 2025	403,84	-13,57	-3,25%	423,87	427,9299	402,54	76.482.941
31 Dic 2024	417,41	-14,25	-3,30%	419,40	427,00	415,75	64.477.839
28 Dic 2024	431,66	-22,47	-4,95%	449,19	449,89	426,50	82.378.659
27 Dic 2024	454,13	-8,15	-1,76%	465,02	465,3299	451,02	76.426.528
24 Dic 2024	462,28	31,68	7,36%	435,90	462,78	435,14	59.553.265
24 Dic 2024	430,60	9,54	2,27%	431,20	434,51	415,4112	72.496.196