Accueil
»
Bourse
»
Actions New-York
»

Historique action Tesla Motors Inc

Cotation du 23/10/2020 à 23h20 Tesla Motors Inc -1,21% 420,630$
  • TSLA - US88160R1014
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Tesla Motors Inc

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
22/10/2020 425,790 +0,75% 39 720 287 441,920 445,230 424,510
21/10/2020 422,640 +0,17% 30 861 715 422,700 432,950 421,250
20/10/2020 421,940 -2,06% 31 356 481 431,750 431,750 419,050
19/10/2020 430,830 -2,01% 36 055 825 446,240 447,000 428,870
16/10/2020 439,670 -2,05% 32 554 074 454,440 455,949 438,850
15/10/2020 448,880 -2,69% 35 524 949 450,310 456,570 442,500
14/10/2020 461,300 +3,28% 47 812 635 449,780 465,900 447,350
13/10/2020 446,650 +0,98% 34 308 509 443,350 448,890 436,600
12/10/2020 442,300 +1,91% 38 583 053 442,000 448,740 438,580
09/10/2020 434,000 +1,90% 28 755 735 430,130 434,589 426,460
08/10/2020 425,920 +0,15% 40 121 703 438,440 439,000 425,300
07/10/2020 425,300 +2,73% 42 796 026 419,870 429,900 413,845
06/10/2020 413,980 -2,75% 48 851 636 423,790 428,779 406,050
05/10/2020 425,680 +2,55% 44 453 145 423,350 433,640 419,330
02/10/2020 415,090 -7,38% 70 657 800 421,390 439,130 415,000
01/10/2020 448,160 +4,46% 50 167 194 440,760 448,880 434,420
30/09/2020 429,010 +2,37% 47 844 695 421,320 433,930 420,470
29/09/2020 419,070 -0,51% 50 184 243 416,000 428,500 411,600
28/09/2020 421,200 +3,40% 49 480 258 424,620 428,080 415,550
465,900 Cours le plus haut sur la période, le mercredi 14 octobre 2020
406,050 Cours le plus bas sur la période, le mardi 6 octobre 2020