La bourse est fermée

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
191,97-5,44 (-2,76 %)
À la clôture : 04:00PM EST
191,13 -0,84 (-0,44 %)
Échanges après Bourse : 08:00PM EST
Durée:
24 févr. 2023 - 24 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 févr. 2024195,31197,57191,50191,97191,9778 670 300
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
22 nov. 2023242,04244,01231,40234,21234,21117 950 600
21 nov. 2023235,04243,62233,34241,20241,20122 288 000
20 nov. 2023234,04237,10231,02235,60235,60116 320 100
17 nov. 2023232,00237,39226,54234,30234,30142 532 800
16 nov. 2023239,49240,88230,96233,59233,59136 816 800
15 nov. 2023239,29246,70236,45242,84242,84150 354 000
14 nov. 2023235,03238,14230,72237,41237,41149 771 600
13 nov. 2023215,60225,40211,61223,71223,71140 447 600
10 nov. 2023210,03215,38205,69214,65214,65130 994 000
09 nov. 2023219,75220,80206,68209,98209,98142 110 500
08 nov. 2023223,15224,15217,64222,11222,11106 584 800
07 nov. 2023219,98223,12215,72222,18222,18116 900 100
06 nov. 2023223,98226,32215,00219,27219,27117 335 800
03 nov. 2023221,15226,37218,40219,96219,96119 281 000
02 nov. 2023212,97219,20211,45218,51218,51125 987 600
01 nov. 2023204,04205,99197,85205,66205,66121 661 700
31 oct. 2023196,12202,80194,07200,84200,84118 068 300
30 oct. 2023209,28210,88194,67197,36197,36136 448 200
27 oct. 2023210,60212,41205,77207,30207,3094 881 200
26 oct. 2023211,32214,80204,88205,76205,76115 112 600
25 oct. 2023215,88220,10212,20212,42212,42107 065 100
24 oct. 2023216,50222,05214,11216,52216,52118 231 100
23 oct. 2023210,00216,98202,51212,08212,08150 683 400
20 oct. 2023217,01218,86210,42211,99211,99137 734 000
19 oct. 2023225,95230,61216,78220,11220,11170 772 700
18 oct. 2023252,70254,63242,08242,68242,68125 147 800
17 oct. 2023250,10257,18247,08254,85254,8593 562 900
16 oct. 2023250,05255,40248,48253,92253,9288 917 200
13 oct. 2023258,90259,60250,22251,12251,12102 073 800
12 oct. 2023262,92265,41256,63258,87258,87111 508 100
11 oct. 2023266,20268,60260,90262,99262,99103 706 300
10 oct. 2023257,75268,94257,65263,62263,62122 656 000
09 oct. 2023255,31261,36252,05259,67259,67101 377 900
06 oct. 2023253,98261,65250,65260,53260,53117 947 000
05 oct. 2023260,00263,60256,25260,05260,05119 159 200
04 oct. 2023248,14261,86247,60261,16261,16129 721 600
03 oct. 2023248,61250,02244,45246,53246,53101 985 300
02 oct. 2023244,81254,28242,62251,60251,60123 810 400
*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...