Tesla Inc

TSLA
175,05
-4,78 (-2,66%)
29 Mar 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: NASDAQ
Tipo: Azione
Valuta: USD

Performance storiche

Periodo † Apert. Max Min VWAP Med. Vol. Giorn. Var %
1 Sett.176,39184,25166,30175,1183.422.922-1,34-0,76%
1 Mese204,18205,27160,51177,3595.216.967-29,13-14,27%
3 Mesi239,08242,70160,51194,16102.563.266-64,03-26,78%
6 Mesi240,02268,94160,51218,99111.532.812-64,97-27,07%
1 Anno192,05299,29152,3707223,55119.457.387-17,00-8,85%
3 Anni205,1313414,2789101,8246219,2376.830.391-30,08-14,66%
5 Anni18,4589414,278911,7877204,5354.873.836156,59848,33%

Serie storiche - 1 Mese

Data Chiusura Var. Var. (%) Apertura Max Min Volume
28 Mar 2024 175,79 -4,04 -2,25% 177,45 179,57 175,30 77.485.332
27 Mar 2024 179,83 2,16 1,22% 181,40 181,91 176,01 81.497.163
26 Mar 2024 177,67 5,04 2,92% 178,58 184,25 177,38 113.029.945
25 Mar 2024 172,63 1,80 1,05% 168,79 175,24 168,73 74.043.418
22 Mar 2024 170,83 -1,99 -1,15% 166,67 171,1946 166,30 75.470.646
21 Mar 2024 172,82 -2,84 -1,62% 176,39 178,18 171,80 73.073.436
20 Mar 2024 175,66 4,34 2,53% 173,00 176,25 170,82 83.294.619
19 Mar 2024 171,32 -2,48 -1,43% 172,34 172,7824 167,42 77.425.966
18 Mar 2024 173,80 10,23 6,25% 170,04 174,72 165,91 108.000.130
15 Mar 2024 163,57 1,07 0,66% 163,50 165,1845 160,78 96.994.368
14 Mar 2024 162,50 -6,98 -4,12% 167,78 171,17 160,51 126.070.086
13 Mar 2024 169,48 -8,06 -4,54% 173,09 176,0074 169,165 106.149.389
12 Mar 2024 177,54 -0,23 -0,13% 177,77 179,43 172,4101 87.277.711
11 Mar 2024 177,77 2,43 1,39% 175,46 182,87 174,8101 85.274.577
09 Mar 2024 175,34 -3,31 -1,85% 181,50 182,73 174,70 85.354.816
08 Mar 2024 178,65 2,11 1,20% 174,22 180,04 173,70 101.990.236
07 Mar 2024 176,54 -4,20 -2,32% 180,00 181,57 173,70 107.516.897
06 Mar 2024 180,74 -7,40 -3,93% 183,05 184,58 177,57 119.525.712
05 Mar 2024 188,14 -14,50 -7,16% 198,74 199,75 186,72 134.484.141
02 Mar 2024 202,64 0,76 0,38% 200,52 204,52 198,50 82.105.984
01 Mar 2024 201,88 -0,16 -0,08% 204,18 205,27 198,45 85.760.102

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network