Marchés français ouverture 1 h 23 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
180,83-2,09 (-1,14 %)
À la clôture : 04:00PM EST
180,40 -0,43 (-0,24 %)
Échanges après Bourse : 07:59PM EST
Durée:
30 nov. 2021 - 30 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 nov. 2022184,99186,38178,75180,83180,8383 236 800
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. 2022185,05185,19176,55180,19180,1975 904 900
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 229 200
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 453 100
03 nov. 2022211,36221,20210,14215,31215,3156 538 800
02 nov. 2022226,04227,87214,82214,98214,9863 070 300
01 nov. 2022234,05237,40227,28227,82227,8262 688 800
31 oct. 2022226,19229,85221,94227,54227,5461 554 300
28 oct. 2022225,40228,86216,35228,52228,5269 152 400
27 oct. 2022229,77233,81222,85225,09225,0961 638 800
26 oct. 2022219,40230,60218,20224,64224,6485 012 500
25 oct. 2022210,10224,35210,00222,42222,4296 507 900
24 oct. 2022205,82213,50198,59211,25211,25100 446 800
21 oct. 2022206,42214,66203,80214,44214,4475 713 800
20 oct. 2022208,28215,55202,00207,28207,28117 798 100
19 oct. 2022219,80222,93217,78222,04222,0466 571 500
18 oct. 2022229,50229,82217,25220,19220,1975 891 900
17 oct. 2022210,04221,86209,45219,35219,3579 428 800
14 oct. 2022224,01226,26204,16204,99204,9994 124 500
13 oct. 2022208,30222,99206,22221,72221,7291 483 000
12 oct. 2022215,33219,30211,51217,24217,2466 860 700
11 oct. 2022220,95225,75215,00216,50216,5077 013 200
10 oct. 2022223,93226,99218,36222,96222,9667 925 000
07 oct. 2022233,94234,57222,02223,07223,0783 916 800
06 oct. 2022239,44244,58235,35238,13238,1369 298 400
05 oct. 2022245,01246,67233,27240,81240,8186 982 700
04 oct. 2022250,52257,50242,01249,44249,44109 578 500
03 oct. 2022254,50255,16241,01242,40242,4098 363 500
30 sept. 2022266,15275,57262,47265,25265,2567 726 600
29 sept. 2022282,76283,65265,78268,21268,2177 620 600
28 sept. 2022283,08289,00277,57287,81287,8154 664 800
27 sept. 2022283,84288,67277,51282,94282,9461 925 200
26 sept. 2022271,83284,09270,31276,01276,0158 076 900
23 sept. 2022283,09284,50272,82275,33275,3363 748 400
22 sept. 2022299,86301,29285,82288,59288,5970 545 400
21 sept. 2022308,29313,80300,63300,80300,8062 555 700
20 sept. 2022306,91313,33305,58308,73308,7361 642 800
19 sept. 2022300,09309,84297,80309,07309,0760 231 200
16 sept. 2022299,61303,71295,60303,35303,3587 087 800
15 sept. 2022301,83309,12300,72303,75303,7564 795 500
14 sept. 2022292,24306,00291,64302,61302,6172 628 700
13 sept. 2022292,90297,40290,40292,13292,1368 229 600
12 sept. 2022300,72305,49300,40304,42304,4248 674 600
09 sept. 2022291,67299,85291,25299,68299,6854 338 100
08 sept. 2022281,30289,50279,76289,26289,2653 713 100
07 sept. 2022273,10283,84272,27283,70283,7050 028 900
06 sept. 2022272,68275,99265,74274,42274,4255 860 000
02 sept. 2022281,07282,35269,08270,21270,2150 890 100
01 sept. 2022272,58277,58266,15277,16277,1654 287 000
31 août 2022280,62281,25271,81275,61275,6152 107 300
30 août 2022287,87288,48272,65277,70277,7050 541 800
29 août 2022282,83287,74280,70284,82284,8241 864 700
26 août 2022297,43302,00287,47288,09288,0957 163 900
25 août 2022302,36302,96291,60296,07296,0753 230 000
25 août 20223:1 Fractionnement d'actions
24 août 2022297,56303,65296,50297,10297,1057 259 800
23 août 2022291,45298,83287,92296,45296,4563 984 900
22 août 2022291,91292,40286,30289,91289,9155 843 200
19 août 2022299,00300,36292,50296,67296,6761 395 300
18 août 2022306,00306,50301,85302,87302,8747 500 500
17 août 2022303,40309,66300,03304,00304,0068 766 000
16 août 2022311,67314,67302,88306,56306,5688 136 400
15 août 2022301,79313,13301,23309,32309,3289 359 200
12 août 2022289,42300,16285,03300,03300,0379 657 200
11 août 2022296,51298,24285,83286,63286,6370 155 000
10 août 2022297,07297,51283,37294,36294,3694 918 800
09 août 2022290,29292,40279,35283,33283,3386 244 600
08 août 2022295,00305,20289,09290,42290,4298 994 000
05 août 2022302,67304,61285,54288,17288,17113 172 900
04 août 2022311,00313,61305,00308,63308,6372 256 200
03 août 2022305,00309,55301,15307,40307,4080 091 000
02 août 2022294,00307,83292,67300,59300,5995 577 600
01 août 2022301,28311,88295,00297,28297,28117 042 900
29 juil. 2022280,70298,32279,10297,15297,1595 313 000
28 juil. 2022280,07283,30272,80280,90280,9084 723 000
27 juil. 2022263,81275,93261,79274,82274,8288 110 000
26 juil. 2022266,51267,31256,26258,86258,8666 820 800
25 juil. 2022272,22274,15267,40268,43268,4364 073 400
22 juil. 2022276,22280,79270,71272,24272,24103 472 700
21 juil. 2022255,11273,27254,87271,71271,71142 032 300
20 juil. 2022246,78250,66243,48247,50247,5088 864 200
19 juil. 2022245,00247,14236,98245,53245,5380 890 200
18 juil. 2022244,94250,52239,60240,55240,5582 537 500
15 juil. 2022240,00243,62236,89240,07240,0769 683 100
14 juil. 2022234,90238,65229,33238,31238,3178 557 400
13 juil. 2022225,50242,06225,03237,04237,0497 954 500
12 juil. 2022236,85239,77228,37233,07233,0787 930 900
*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...