TESLA MOTORS INC
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 23-04-2019 | 263,90 | 0,44 | 265,55 | 255,76 | 1,15 | 2.715.427 |
| 22-04-2019 | 262,75 | -3,85 | 269,68 | 262,49 | -10,51 | 3.166.837 |
| 18-04-2019 | 273,26 | 0,75 | 274,84 | 270,00 | 2,03 | 1.648.811 |
| 17-04-2019 | 271,23 | -0,78 | 274,79 | 268,59 | -2,13 | 1.425.235 |
| 16-04-2019 | 273,36 | 2,62 | 274,99 | 264,72 | 6,98 | 2.110.426 |
| 15-04-2019 | 266,38 | -0,49 | 268,88 | 258,63 | -1,32 | 2.735.799 |
| 12-04-2019 | 267,70 | -0,27 | 271,95 | 266,84 | -0,72 | 1.712.618 |
| 11-04-2019 | 268,42 | -2,77 | 270,44 | 265,61 | -7,64 | 2.606.233 |
| 10-04-2019 | 276,06 | 1,38 | 278,38 | 272,90 | 3,75 | 1.758.099 |
| 09-04-2019 | 272,31 | -0,33 | 274,98 | 269,66 | -0,89 | 1.531.761 |
| 08-04-2019 | 273,20 | -0,64 | 281,14 | 270,45 | -1,76 | 2.606.167 |
| 05-04-2019 | 274,96 | 2,68 | 276,10 | 266,12 | 7,18 | 3.526.326 |
| 04-04-2019 | 267,78 | -8,23 | 271,16 | 260,59 | -24,03 | 7.236.624 |
| 03-04-2019 | 291,81 | 2,07 | 296,15 | 287,19 | 5,93 | 2.457.809 |
| 02-04-2019 | 285,88 | -1,14 | 289,44 | 283,91 | -3,30 | 1.509.016 |
| 01-04-2019 | 289,18 | 3,33 | 289,19 | 281,35 | 9,32 | 2.430.235 |
| 29-03-2019 | 279,86 | 0,45 | 280,15 | 274,56 | 1,24 | 1.914.678 |
| 28-03-2019 | 278,62 | 1,38 | 280,26 | 275,10 | 3,79 | 1.865.019 |
| 27-03-2019 | 274,83 | 2,64 | 275,36 | 268,25 | 7,06 | 2.237.465 |
| 26-03-2019 | 267,77 | 2,82 | 270,26 | 264,44 | 7,35 | 1.850.973 |
| 25-03-2019 | 260,42 | -1,55 | 263,18 | 254,46 | -4,11 | 2.735.027 |
| 22-03-2019 | 264,53 | -3,46 | 272,79 | 264,01 | -9,49 | 2.276.948 |
| 21-03-2019 | 274,02 | 0,15 | 276,45 | 268,45 | 0,42 | 1.584.377 |
| 20-03-2019 | 273,60 | 2,29 | 274,97 | 266,40 | 6,13 | 1.949.474 |
| 19-03-2019 | 267,47 | -0,75 | 273,20 | 263,46 | -2,02 | 2.767.736 |
| 18-03-2019 | 269,49 | -2,16 | 278,01 | 267,30 | -5,94 | 2.727.903 |
| 15-03-2019 | 275,43 | -5,01 | 283,60 | 274,40 | -14,53 | 4.477.797 |
| 14-03-2019 | 289,96 | 0,35 | 295,35 | 288,33 | 1,00 | 1.782.242 |
| 13-03-2019 | 288,96 | 1,98 | 291,99 | 282,70 | 5,60 | 1.689.325 |
| 12-03-2019 | 283,36 | -2,60 | 288,03 | 281,10 | -7,56 | 1.991.561 |
| 11-03-2019 | 290,92 | 2,39 | 291,26 | 280,50 | 6,78 | 2.072.166 |
| 08-03-2019 | 284,14 | 2,73 | 285,50 | 275,91 | 7,55 | 2.429.460 |
| 07-03-2019 | 276,59 | 0,13 | 284,70 | 274,25 | 0,35 | 2.440.605 |
| 06-03-2019 | 276,24 | -0,11 | 281,38 | 274,39 | -0,30 | 2.673.272 |
| 05-03-2019 | 276,54 | -3,09 | 284,00 | 270,10 | -8,82 | 4.901.806 |
| 04-03-2019 | 285,36 | -3,20 | 298,78 | 282,80 | -9,43 | 4.703.871 |
| 01-03-2019 | 294,79 | -7,84 | 307,11 | 291,95 | -25,09 | 6.156.502 |
| 28-02-2019 | 319,88 | 1,63 | 320,00 | 310,88 | 5,14 | 2.546.099 |
| 27-02-2019 | 314,74 | 5,67 | 316,30 | 300,56 | 16,88 | 2.954.601 |
| 26-02-2019 | 297,86 | -0,30 | 302,01 | 288,80 | -0,91 | 2.354.135 |
