Marchés français ouverture 5 h 38 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
149,93-5,52 (-3,55 %)
À la clôture : 04:00PM EDT
148,00 -1,93 (-1,29 %)
Échanges après Bourse : 07:59PM EDT
Durée:
18 avr. 2023 - 18 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 avr. 2024151,29152,20148,70149,93149,9393 980 413
17 avr. 2024157,64158,33153,78155,45155,4582 439 700
16 avr. 2024156,74158,19153,75157,11157,1197 000 000
15 avr. 2024170,24170,69161,38161,48161,48100 245 300
12 avr. 2024172,34173,81170,36171,05171,0564 506 600
11 avr. 2024172,55175,88168,51174,60174,6094 516 000
10 avr. 2024173,04174,93170,01171,76171,7684 532 400
09 avr. 2024172,91179,22171,92176,88176,88103 232 700
08 avr. 2024169,34174,50167,79172,98172,98104 423 300
05 avr. 2024169,08170,86160,51164,90164,90141 250 700
04 avr. 2024170,07177,19168,01171,11171,11123 162 000
03 avr. 2024164,02168,82163,28168,38168,3882 950 100
02 avr. 2024164,75167,69163,43166,63166,63116 650 600
01 avr. 2024176,17176,75170,21175,22175,2281 562 100
28 mars 2024177,45179,57175,30175,79175,7977 654 800
27 mars 2024181,41181,91176,00179,83179,8381 804 000
26 mars 2024178,58184,25177,38177,67177,67113 186 200
25 mars 2024168,76175,24168,73172,63172,6374 228 600
22 mars 2024166,69171,20166,30170,83170,8375 454 700
21 mars 2024176,39178,18171,80172,82172,8273 178 000
20 mars 2024173,00176,25170,82175,66175,6683 846 700
19 mars 2024172,36172,82167,42171,32171,3277 271 400
18 mars 2024170,02174,72165,90173,80173,80108 214 400
15 mars 2024163,16165,18160,76163,57163,5796 971 900
14 mars 2024167,77171,17160,51162,50162,50126 325 700
13 mars 2024173,05176,05169,15169,48169,48106 524 500
12 mars 2024177,77179,43172,41177,54177,5487 391 700
11 mars 2024175,45182,87174,80177,77177,7785 391 500
08 mars 2024181,50182,73174,70175,34175,3485 315 300
07 mars 2024174,35180,04173,70178,65178,65102 129 000
06 mars 2024179,99181,58173,70176,54176,54107 920 900
05 mars 2024183,05184,59177,57180,74180,74119 660 800
04 mars 2024198,73199,75186,72188,14188,14134 334 900
01 mars 2024200,52204,52198,50202,64202,6482 099 200
29 févr. 2024204,18205,28198,45201,88201,8885 907 000
28 févr. 2024200,42205,30198,44202,04202,0499 806 200
27 févr. 2024204,04205,60198,26199,73199,73108 645 400
26 févr. 2024192,29201,78192,00199,40199,40111 747 100
23 févr. 2024195,31197,57191,50191,97191,9778 841 900
22 févr. 2024194,00198,32191,36197,41197,4192 739 500
21 févr. 2024193,36199,44191,95194,77194,77103 844 000
20 févr. 2024196,13198,60189,13193,76193,76104 545 800
16 févr. 2024202,06203,17197,40199,95199,95111 173 600
15 févr. 2024189,16200,88188,86200,45200,45120 831 800
14 févr. 2024185,30188,89183,35188,71188,7181 203 000
13 févr. 2024183,99187,26182,11184,02184,0286 759 500
12 févr. 2024192,11194,73187,28188,13188,1395 498 600
09 févr. 2024190,18194,12189,48193,57193,5784 476 300
08 févr. 2024189,00191,62185,58189,56189,5683 034 000
07 févr. 2024188,18189,79182,68187,58187,58111 535 200
06 févr. 2024177,21186,49177,11185,10185,10122 676 000
05 févr. 2024184,26184,68175,01181,06181,06134 294 400
02 févr. 2024185,04188,69182,00187,91187,91110 505 100
01 févr. 2024188,50189,88184,28188,86188,8691 843 300
31 janv. 2024187,00193,97185,85187,29187,29103 221 400
30 janv. 2024195,33196,36190,61191,59191,59109 982 300
29 janv. 2024185,63191,48183,67190,93190,93125 013 100
26 janv. 2024185,50186,78182,10183,25183,25107 343 200
25 janv. 2024189,70193,00180,06182,63182,63198 076 800
24 janv. 2024211,88212,73206,77207,83207,83123 369 900
23 janv. 2024211,30215,65207,75209,14209,14106 605 900
22 janv. 2024212,26217,80206,27208,80208,80117 952 500
19 janv. 2024209,99213,19207,56212,19212,19102 095 800
18 janv. 2024216,88217,45208,74211,88211,88108 595 400
17 janv. 2024214,86215,67212,01215,55215,55103 164 400
16 janv. 2024215,10223,49212,18219,91219,91115 355 000
12 janv. 2024220,08225,34217,15218,89218,89122 889 000
11 janv. 2024230,57230,93225,37227,22227,22105 873 600
10 janv. 2024235,10235,50231,29233,94233,9491 628 500
09 janv. 2024238,11238,96232,04234,96234,9696 705 700
08 janv. 2024236,14241,25235,30240,45240,4585 166 600
05 janv. 2024236,86240,12234,90237,49237,4992 379 400
04 janv. 2024239,25242,70237,73237,93237,93102 629 300
03 janv. 2024244,98245,68236,32238,45238,45121 082 600
02 janv. 2024250,08251,25244,41248,42248,42104 654 200
29 déc. 2023255,10255,19247,43248,48248,48100 615 300
28 déc. 2023263,66265,13252,71253,18253,18113 619 900
27 déc. 2023258,35263,34257,52261,44261,44106 494 400
26 déc. 2023254,49257,97252,91256,61256,6186 892 400
22 déc. 2023256,76258,22251,37252,54252,5493 249 800
21 déc. 2023251,90254,80248,55254,50254,50109 594 200
20 déc. 2023256,41259,84247,00247,14247,14125 097 000
19 déc. 2023253,48258,34253,01257,22257,22106 737 400
18 déc. 2023253,78258,74251,36252,08252,08116 416 500
15 déc. 2023251,21254,13248,30253,50253,50135 720 800
14 déc. 2023241,22253,88240,79251,05251,05160 829 200
13 déc. 2023234,19240,30228,20239,29239,29146 286 300
12 déc. 2023238,55238,99233,87237,01237,0195 328 300
11 déc. 2023242,74243,44237,45239,74239,7497 913 900
08 déc. 2023240,27245,27239,27243,84243,84102 980 100
07 déc. 2023241,55244,08236,98242,64242,64107 142 300
06 déc. 2023242,92246,57239,17239,37239,37126 436 200
05 déc. 2023233,87246,66233,70238,72238,72137 971 100
04 déc. 2023235,75239,37233,29235,58235,58104 099 800
01 déc. 2023233,14240,19231,90238,83238,83121 173 500
30 nov. 2023245,14245,22236,91240,08240,08132 353 200
29 nov. 2023249,21252,75242,76244,14244,14135 401 300
28 nov. 2023236,68247,00234,01246,72246,72148 549 900
27 nov. 2023236,89238,33232,10236,08236,08112 031 800
24 nov. 2023233,75238,75232,33235,45235,4565 125 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...