Tesla Inc (TSLA) Prix et données historiques

Tesla Inc
TSLA
(Nasdaq - US)
Fermé
342.03
-3.97 (-1.15%)
sur:usd•À partir du : 20 nov. 2024 15:59 UTC -5
Pre Marché:343.13+1.10 (+0.32%)
Ouvert
345.30
Haut
346.58
Bas
334.40

Taux historiques Tesla Inc

Fréquence

Quotidien

De Oct 21, 2024 à Nov 21, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
20 nov. 2024	346.60	334.30	345.00	342.03	-0.86%
19 nov. 2024	347.38	332.75	335.76	346.00	3.05%
18 nov. 2024	348.55	330.01	340.73	338.74	-0.58%
15 nov. 2024	324.68	309.22	310.57	320.72	3.27%
14 nov. 2024	329.98	310.37	327.69	311.18	-5.04%
13 nov. 2024	344.60	322.50	335.85	330.24	-1.67%
12 nov. 2024	345.84	323.31	342.74	328.49	-4.16%
11 nov. 2024	358.64	336.00	346.30	350.00	1.07%
8 nov. 2024	328.71	297.66	299.14	321.22	7.38%
7 nov. 2024	299.75	285.52	288.89	296.91	2.78%
6 nov. 2024	289.59	275.62	284.67	288.53	1.36%
5 nov. 2024	255.28	246.21	247.34	251.44	1.66%
4 nov. 2024	248.90	238.88	244.56	242.84	-0.70%
1 nov. 2024	254.00	246.63	252.04	248.98	-1.22%
31 oct. 2024	259.75	249.25	257.99	249.85	-3.16%
30 oct. 2024	263.35	255.82	258.04	257.55	-0.19%
29 oct. 2024	264.98	255.51	264.51	259.52	-1.89%
28 oct. 2024	273.54	262.24	270.00	262.51	-2.77%
25 oct. 2024	269.49	255.32	256.01	269.19	5.15%
24 oct. 2024	262.12	242.65	244.68	260.48	6.46%
23 oct. 2024	218.72	212.11	217.13	213.65	-1.60%
22 oct. 2024	218.22	215.26	217.31	217.97	0.30%
21 oct. 2024	220.48	215.73	218.90	218.85	-0.02%

Plus haut:358.64

Plus bas:212.11

Moyenne:283.78

Différence:123.13

% Variation:56.25%

Vendeur de données: Xignite Logo

Actions