Dati storici Tesla - TSLA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	300,34	303,94	218,00	272,63	107.205.858	-80,27	-26,73%
1 Mese	356,27	367,26	218,00	309,23	92.200.482	-136,20	-38,23%
3 Mesi	441,09	488,5399	218,00	375,08	85.682.251	-221,02	-50,11%
6 Mesi	220,03	488,5399	212,11	327,67	86.677.620	0,04	0,02%
1 Anno	175,46	488,5399	138,8025	259,40	90.253.435	44,61	25,42%
3 Anni	283,7731	488,5399	101,8246	227,67	97.444.507	-63,70	-22,45%
5 Anni	43,9633	488,5399	23,344	224,47	69.688.575	176,11	400,58%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	262,67	-0,78	-0,30%	259,32	266,2499	250,74	102.241.727
07 Mar 2025	263,45	-15,65	-5,61%	272,06	272,65	260,02	98.181.922
06 Mar 2025	279,10	7,06	2,60%	272,92	279,4899	267,86	93.938.774
05 Mar 2025	272,04	-12,61	-4,43%	270,93	284,35	261,8401	126.495.764
04 Mar 2025	284,65	-8,33	-2,84%	300,34	303,94	277,30	115.171.105
01 Mar 2025	292,98	11,03	3,91%	279,50	293,6018	273,6882	115.476.484
28 Feb 2025	281,95	-8,85	-3,04%	291,16	297,23	280,90	101.273.421
27 Feb 2025	290,80	-12,00	-3,96%	303,715	309,00	288,04	99.563.895
26 Feb 2025	302,80	-27,73	-8,39%	327,00	327,45	297,2512	133.909.751
25 Feb 2025	330,53	-7,27	-2,15%	337,80	342,3973	324,71	75.651.145
22 Feb 2025	337,80	-16,60	-4,68%	353,63	354,7464	334,50	73.824.008
21 Feb 2025	354,40	-6,16	-1,71%	361,51	362,30	348,00	45.839.483
20 Feb 2025	360,56	6,45	1,82%	353,99	367,26	354,15	67.150.839
19 Feb 2025	354,11	-1,73	-0,49%	355,28	359,085	350,02	45.827.036
15 Feb 2025	355,84	-0,10	-0,03%	360,62	361,99	347,50	68.089.820
14 Feb 2025	355,94	19,43	5,77%	345,00	358,69	342,865	89.026.566
13 Feb 2025	336,51	8,01	2,44%	329,94	346,40	329,12	104.959.284
12 Feb 2025	328,50	-22,23	-6,34%	345,80	349,37	325,10	118.226.053
11 Feb 2025	350,73	-10,89	-3,01%	356,27	362,70	350,51	76.962.075