La bourse est fermée

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
219,80-0,45 (-0,20 %)
À la clôture : 04:00PM EDT
220,65 +0,85 (+0,39 %)
Échanges après Bourse : 07:59PM EDT
Durée:
27 juil. 2023 - 27 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juil. 2024221,19222,28215,33219,80219,8094 483 000
25 juil. 2024216,80226,00216,23220,25220,25100 636 500
24 juil. 2024225,42225,99214,71215,99215,99167 942 900
23 juil. 2024253,60255,76245,63246,38246,38111 928 200
22 juil. 2024244,21253,21243,75251,51251,51101 225 400
19 juil. 2024247,79249,44236,83239,20239,2087 403 900
18 juil. 2024251,09257,14247,20249,23249,23110 869 000
17 juil. 2024252,73258,47246,18248,50248,50115 584 800
16 juil. 2024255,31258,62245,80256,56256,56126 332 500
15 juil. 2024255,97265,60251,73252,64252,64146 912 900
12 juil. 2024235,80251,84233,09248,23248,23155 955 800
11 juil. 2024263,30271,00239,65241,03241,03221 707 300
10 juil. 2024262,80267,59257,86263,26263,26128 519 400
09 juil. 2024251,00265,61250,30262,33262,33160 210 900
08 juil. 2024247,71259,44244,57252,94252,94157 219 600
05 juil. 2024249,81252,37242,46251,52251,52154 501 200
03 juil. 2024234,56248,35234,25246,39246,39166 561 500
02 juil. 2024218,89231,30218,06231,26231,26205 047 900
01 juil. 2024201,02213,23200,85209,86209,86135 691 400
28 juin 2024199,55203,20195,26197,88197,8895 438 100
27 juin 2024195,17198,72194,05197,42197,4272 746 500
26 juin 2024186,54197,76186,36196,37196,3795 737 100
25 juin 2024184,40187,97182,01187,35187,3563 678 300
24 juin 2024184,97188,80182,55182,58182,5861 992 100
21 juin 2024182,30183,95180,69183,01183,0163 029 500
20 juin 2024184,68185,21179,66181,57181,5755 893 100
18 juin 2024186,56187,20182,37184,86184,8668 982 300
17 juin 2024177,92188,81177,00187,44187,44109 786 100
14 juin 2024185,80186,00176,92178,01178,0182 038 200
13 juin 2024188,39191,08181,23182,47182,47118 984 100
12 juin 2024171,12180,55169,80177,29177,2990 389 400
11 juin 2024173,92174,75167,41170,66170,6664 761 900
10 juin 2024176,06178,57173,17173,79173,7950 869 700
07 juin 2024176,13179,35175,58177,48177,4856 244 900
06 juin 2024174,60179,73172,73177,94177,9469 887 000
05 juin 2024175,35176,15172,13175,00175,0057 953 800
04 juin 2024174,78177,76174,00174,77174,7760 056 300
03 juin 2024178,13182,64174,49176,29176,2968 568 900
31 mai 2024178,50180,32173,82178,08178,0867 314 600
30 mai 2024178,58182,67175,38178,79178,7977 784 800
29 mai 2024174,19178,15173,93176,19176,1954 782 600
28 mai 2024176,40178,25173,16176,75176,7559 736 600
24 mai 2024174,84180,08173,73179,24179,2465 479 700
23 mai 2024181,80181,90173,26173,74173,7471 975 500
22 mai 2024182,85183,80178,12180,11180,1188 313 500
21 mai 2024175,51186,88174,71186,60186,60115 266 500
20 mai 2024177,56177,75173,52174,95174,9561 727 400
17 mai 2024173,55179,63172,75177,46177,4677 445 800
16 mai 2024174,10175,79171,43174,84174,8459 812 200
15 mai 2024179,90180,00173,11173,99173,9979 663 000
14 mai 2024174,50179,49174,07177,55177,5586 407 400
13 mai 2024170,00175,40169,00171,89171,8967 018 900
10 mai 2024173,05173,06167,75168,47168,4772 627 200
09 mai 2024175,01175,62171,37171,97171,9765 950 300
08 mai 2024171,59176,06170,15174,72174,7279 969 500
07 mai 2024182,40183,26177,40177,81177,8175 045 900
06 mai 2024183,80187,56182,20184,76184,7684 390 300
03 mai 2024182,10184,78178,42181,19181,1975 491 500
02 mai 2024182,86184,60176,02180,01180,0189 148 000
01 mai 2024182,00185,86179,01179,99179,9992 829 700
30 avr. 2024186,98190,95182,84183,28183,28127 031 800
29 avr. 2024188,42198,87184,54194,05194,05243 869 700
26 avr. 2024168,85172,12166,37168,29168,29109 815 700
25 avr. 2024158,96170,88158,36170,18170,18126 427 500
24 avr. 2024162,84167,97157,51162,13162,13181 178 000
23 avr. 2024143,33147,26141,11144,68144,68124 545 100
22 avr. 2024140,56144,44138,80142,05142,05107 097 600
19 avr. 2024148,97150,94146,22147,05147,0586 005 100
18 avr. 2024151,25152,20148,70149,93149,9396 098 800
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
*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...