Mercado abrirá em 8 h 31 min

Tesla Inc (TL0.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
183,34-1,22 (-0,66%)
No fechamento: 09:20PM CEST
Período:
01 de jul. de 2023 - 01 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 2024185,10189,28183,10183,34183,349.168
27 de jun. de 2024182,10184,56181,44184,56184,561.057
26 de jun. de 2024175,00185,06174,76184,92184,922.375
25 de jun. de 2024170,50174,50170,34172,92172,9290.623
24 de jun. de 2024170,94172,70170,36170,68170,6844.992
21 de jun. de 2024169,50170,80169,02170,76170,76353
20 de jun. de 2024172,22173,48168,18169,52169,522.260
19 de jun. de 2024172,24172,36171,28172,02172,0219.157
18 de jun. de 2024174,80175,74170,62171,98171,9830.152
17 de jun. de 2024166,64175,86164,96175,42175,42102.391
14 de jun. de 2024170,28174,24165,74166,26166,26106.295
13 de jun. de 2024173,98176,62169,76170,32170,3219.249
12 de jun. de 2024158,78166,26157,70166,00166,003.026
11 de jun. de 2024161,52162,40156,32157,96157,964.901
10 de jun. de 2024164,78164,98161,36161,52161,525.115
07 de jun. de 2024163,30165,42162,66163,54163,541.248
06 de jun. de 2024160,88164,08158,86163,26163,262.071
05 de jun. de 2024161,02161,74158,38161,02161,021.658
04 de jun. de 2024161,72163,10160,70163,10163,102.385
03 de jun. de 2024163,98165,48161,60161,60161,60297
31 de mai. de 2024164,80164,80160,96162,22162,221.486
30 de mai. de 2024161,62167,62161,62165,56165,567.104
29 de mai. de 2024161,28164,02161,00163,76163,76818
28 de mai. de 2024163,22164,64161,06161,24161,24306
27 de mai. de 2024163,62164,02161,82163,02163,022.007
24 de mai. de 2024161,20165,30160,44165,30165,302.300
23 de mai. de 2024166,96167,78160,72160,72160,723.231
22 de mai. de 2024170,30170,46165,02165,92165,923.550
21 de mai. de 2024161,04172,00159,50172,00172,00479
20 de mai. de 2024163,42164,02159,92160,34160,34367
17 de mai. de 2024160,62165,04159,18163,22163,22309
16 de mai. de 2024160,96161,64160,36160,44160,44961
15 de mai. de 2024163,90167,08159,82159,82159,821.434
14 de mai. de 2024160,08164,24159,44164,24164,24299
13 de mai. de 2024156,60161,10156,60159,50159,501.595
10 de mai. de 2024160,22161,50156,12156,62156,62708
09 de mai. de 2024162,02162,74158,86158,86158,86665
08 de mai. de 2024164,64165,76159,00162,72162,724.398
07 de mai. de 2024171,26172,10165,32165,32165,322.395
06 de mai. de 2024169,04173,56169,04170,56170,562.047
03 de mai. de 2024168,38170,74165,72167,86167,86933
02 de mai. de 2024169,10172,20166,02168,80168,802.378
30 de abr. de 2024179,88181,28171,22172,48172,483.517
29 de abr. de 2024162,80184,90162,80179,30179,3010.561
26 de abr. de 2024161,30161,86155,76156,40156,406.607
25 de abr. de 2024150,38158,18147,96158,02158,024.982
24 de abr. de 2024153,04156,36147,52151,62151,629.908
23 de abr. de 2024132,68137,02132,40135,18135,181.286
22 de abr. de 2024135,98135,98131,50133,44133,442.597
19 de abr. de 2024138,70141,04136,92137,48137,482.547
18 de abr. de 2024145,50145,96139,92140,92140,924.486
17 de abr. de 2024148,32149,88145,00146,30146,301.094
16 de abr. de 2024151,10151,10144,86147,74147,7420.614
15 de abr. de 2024160,22160,80152,50152,50152,503.424
12 de abr. de 2024162,30162,98160,46160,66160,661.704
11 de abr. de 2024159,66163,12158,94163,12163,124.705
10 de abr. de 2024163,56164,30158,44159,40159,402.645
09 de abr. de 2024159,44164,50158,56162,78162,784.360
08 de abr. de 2024157,04160,54155,04159,92159,923.886
05 de abr. de 2024158,88159,00148,46152,86152,864.746
04 de abr. de 2024156,36163,04154,58158,00158,001.983
03 de abr. de 2024154,24155,54151,70154,44154,444.516
02 de abr. de 2024162,34162,70151,06154,20154,203.469
28 de mar. de 2024166,52167,38162,54162,54162,542.662
27 de mar. de 2024165,46167,62163,92163,92163,92555
26 de mar. de 2024160,88169,38160,88164,88164,885.075
25 de mar. de 2024156,06160,58155,00159,10159,10622
22 de mar. de 2024160,06160,06153,46157,56157,561.404
21 de mar. de 2024163,04163,24158,28159,28159,281.350
20 de mar. de 2024158,44160,62158,30160,62160,621.212
19 de mar. de 2024160,48161,78154,50157,48157,482.291
18 de mar. de 2024153,00160,48153,00160,18160,185.946
15 de mar. de 2024149,72151,44148,10150,28150,282.498
14 de mar. de 2024154,28154,44147,86149,42149,424.615
13 de mar. de 2024162,96163,18154,22154,22154,221.702
12 de mar. de 2024164,40165,90158,16162,50162,502.774
11 de mar. de 2024161,20165,26160,10162,86162,862.001
08 de mar. de 2024162,82166,20159,86161,10161,102.081
07 de mar. de 2024160,18164,34158,40163,72163,726.287
06 de mar. de 2024167,50169,04160,00163,22163,222.677
05 de mar. de 2024171,70171,70163,98166,36166,362.863
04 de mar. de 2024186,02186,44172,28173,56173,567.984
01 de mar. de 2024186,04188,36184,66187,50187,50436
29 de fev. de 2024186,00188,48184,40185,96185,961.511
28 de fev. de 2024185,54188,78184,42185,78185,781.406
27 de fev. de 2024183,52188,88183,12183,92183,921.617
26 de fev. de 2024176,92185,28175,84183,96183,962.645
23 de fev. de 2024180,74181,20177,92178,20178,201.825
22 de fev. de 2024181,02182,72178,12182,72182,721.684
21 de fev. de 2024178,02183,30177,44179,52179,523.147
20 de fev. de 2024183,42183,42175,24179,14179,141.263
19 de fev. de 2024185,50185,50183,48184,04184,04585
16 de fev. de 2024188,52190,70184,56185,68185,682.854
15 de fev. de 2024177,54184,46176,86184,36184,361.330
14 de fev. de 2024171,72175,54171,72175,42175,424.843
13 de fev. de 2024174,02174,72170,42170,66170,662.266
12 de fev. de 2024179,24181,00174,18174,80174,805.206
09 de fev. de 2024176,52179,68176,18178,70178,701.002
08 de fev. de 2024174,08177,90172,88175,92175,921.915
07 de fev. de 2024173,10176,30169,84175,04175,041.829
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...