Marchés français ouverture 7 h 38 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
195,28+1,40 (+0,72 %)
À la clôture : 04:00PM EDT
195,29 +0,01 (+0,00 %)
Échanges après Bourse : 07:22PM EDT
Durée:
30 mars 2022 - 30 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 mars 2023195,58197,33194,42195,28195,28109 497 168
29 mars 2023193,13195,29189,44193,88193,88123 660 000
28 mars 2023192,00192,35185,43189,19189,1998 654 600
27 mars 2023194,42197,39189,94191,81191,81120 851 600
24 mars 2023191,65192,36187,15190,41190,41116 312 400
23 mars 2023195,26199,31188,65192,22192,22144 193 900
22 mars 2023199,30200,66190,95191,15191,15150 376 400
21 mars 2023188,28198,00188,04197,58197,58153 391 400
20 mars 2023178,08186,44176,35183,25183,25129 684 400
17 mars 2023184,52186,22177,33180,13180,13132 936 600
16 mars 2023180,37185,81178,84184,13184,13121 136 800
15 mars 2023180,80182,34176,03180,45180,45145 995 600
14 mars 2023177,31183,80177,14183,26183,26143 717 900
13 mars 2023167,46177,35163,91174,48174,48167 790 300
10 mars 2023175,13178,29168,44173,44173,44191 007 900
09 mars 2023180,25185,18172,51172,92172,92170 023 800
08 mars 2023185,04186,50180,00182,00182,00151 897 800
07 mars 2023191,38194,20186,10187,71187,71148 125 800
06 mars 2023198,54198,60192,30193,81193,81128 100 100
03 mars 2023194,80200,48192,88197,79197,79153 800 400
02 mars 2023186,74193,75186,01190,90190,90181 500 700
01 mars 2023206,21207,20198,52202,77202,77156 852 800
28 févr. 2023210,59211,23203,75205,71205,71153 144 900
27 févr. 2023202,03209,42201,26207,63207,63161 028 300
24 févr. 2023196,33197,67192,80196,88196,88142 228 100
23 févr. 2023203,91205,14196,33202,07202,07146 360 000
22 févr. 2023197,93201,99191,78200,86200,86191 828 500
21 févr. 2023204,99209,71197,22197,37197,37180 018 600
17 févr. 2023199,99208,44197,50208,31208,31213 738 500
16 févr. 2023210,78217,65201,84202,04202,04229 586 500
15 févr. 2023211,76214,66206,11214,24214,24181 006 400
14 févr. 2023191,94209,82189,44209,25209,25216 455 700
13 févr. 2023194,42196,30187,61194,64194,64172 475 500
10 févr. 2023202,23206,20192,89196,89196,89204 754 100
09 févr. 2023207,78214,00204,77207,32207,32215 431 400
08 févr. 2023196,10203,00194,31201,29201,29180 673 600
07 févr. 2023196,43197,50189,55196,81196,81186 010 300
06 févr. 2023193,01198,17189,92194,76194,76186 188 100
03 févr. 2023183,95199,00183,69189,98189,98232 662 000
02 févr. 2023187,33196,75182,61188,27188,27217 448 300
01 févr. 2023173,89183,81169,93181,41181,41213 806 300
31 janv. 2023164,57174,30162,78173,22173,22196 813 500
30 janv. 2023178,05179,77166,50166,66166,66230 878 800
27 janv. 2023162,43180,68161,17177,90177,90306 590 600
26 janv. 2023159,97161,42154,76160,27160,27234 815 100
25 janv. 2023141,91146,41138,07144,43144,43192 734 300
24 janv. 2023143,00146,50141,10143,89143,89158 699 100
23 janv. 2023135,87145,38134,27143,75143,75203 119 200
20 janv. 2023128,68133,51127,35133,42133,42138 858 100
19 janv. 2023127,26129,99124,31127,17127,17170 291 900
18 janv. 2023136,56136,68127,01128,78128,78195 680 300
17 janv. 2023125,70131,70125,02131,49131,49186 477 000
13 janv. 2023116,55122,63115,60122,40122,40180 714 100
12 janv. 2023122,56124,13117,00123,56123,56169 400 900
11 janv. 2023122,09125,95120,51123,22123,22183 810 800
10 janv. 2023121,07122,76114,92118,85118,85167 642 500
09 janv. 2023118,96123,52117,11119,77119,77190 284 000
06 janv. 2023103,00114,39101,81113,06113,06220 911 100
05 janv. 2023110,51111,75107,16110,34110,34157 986 300
04 janv. 2023109,11114,59107,52113,64113,64180 389 000
03 janv. 2023118,47118,80104,64108,10108,10231 402 800
30 déc. 2022119,95124,48119,75123,18123,18157 777 300
29 déc. 2022120,39123,57117,50121,82121,82221 923 300
28 déc. 2022110,35116,27108,24112,71112,71221 070 500
27 déc. 2022117,50119,67108,76109,10109,10208 643 400
23 déc. 2022126,37128,62121,02123,15123,15166 989 700
22 déc. 2022136,00136,63122,26125,35125,35210 090 300
21 déc. 2022139,34141,26135,89137,57137,57145 417 400
20 déc. 2022146,05148,47137,66137,80137,80159 563 300
19 déc. 2022154,00155,25145,82149,87149,87139 390 600
16 déc. 2022159,64160,99150,04150,23150,23139 032 200
15 déc. 2022153,44160,93153,28157,67157,67122 334 500
14 déc. 2022159,25161,62155,31156,80156,80140 682 300
13 déc. 2022174,87175,05156,91160,95160,95175 862 700
12 déc. 2022176,10177,37167,52167,82167,82109 794 500
09 déc. 2022173,84182,50173,36179,05179,05104 872 300
08 déc. 2022172,20175,20169,06173,44173,4497 624 500
07 déc. 2022175,03179,38172,22174,04174,0484 213 300
06 déc. 2022181,22183,65175,33179,82179,8292 150 800
05 déc. 2022189,44191,27180,55182,45182,4593 122 700
02 déc. 2022191,78196,25191,11194,86194,8673 645 900
01 déc. 2022197,08198,92191,80194,70194,7080 046 200
30 nov. 2022182,43194,76180,63194,70194,70109 186 400
29 nov. 2022184,99186,38178,75180,83180,8383 357 100
28 nov. 2022179,96188,50179,00182,92182,9292 905 200
25 nov. 2022185,06185,20180,63182,86182,8650 672 700
23 nov. 2022173,57183,62172,50183,20183,20109 536 700
22 nov. 2022168,63170,92166,19169,91169,9178 452 300
21 nov. 2022175,85176,77167,54167,87167,8792 882 700
18 nov. 2022185,05185,19176,55180,19180,1976 048 900
17 nov. 2022183,96186,16180,90183,17183,1764 336 000
16 nov. 2022191,51192,57185,66186,92186,9266 567 600
15 nov. 2022195,88200,82192,06194,42194,4291 293 800
14 nov. 2022192,77195,73186,34190,95190,9592 226 600
11 nov. 2022186,00196,52182,59195,97195,97114 403 600
10 nov. 2022189,90191,00180,03190,72190,72132 703 000
09 nov. 2022190,78195,89177,12177,59177,59127 062 700
08 nov. 2022194,02195,20186,75191,30191,30128 803 400
07 nov. 2022208,65208,90196,66197,08197,0893 916 500
04 nov. 2022222,60223,80203,08207,47207,4798 622 200
*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...