TESLA MOTORS INC
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 24-09-2018 | 299,68 | 0,19 | 302,95 | 293,58 | 0,58 | 1.145.632 |
| 21-09-2018 | 299,10 | 0,26 | 300,49 | 295,37 | 0,77 | 1.504.745 |
| 20-09-2018 | 298,33 | -0,23 | 305,88 | 293,33 | -0,69 | 1.724.778 |
| 19-09-2018 | 299,02 | 4,93 | 300,00 | 280,50 | 14,06 | 2.032.943 |
| 18-09-2018 | 284,96 | -3,35 | 302,56 | 275,51 | -9,88 | 4.345.492 |
| 17-09-2018 | 294,84 | -0,12 | 300,86 | 288,18 | -0,36 | 1.681.339 |
| 14-09-2018 | 295,20 | 1,98 | 297,20 | 286,52 | 5,74 | 1.888.786 |
| 13-09-2018 | 289,46 | -0,37 | 295,00 | 285,18 | -1,08 | 1.615.678 |
| 12-09-2018 | 290,54 | 3,97 | 292,50 | 278,85 | 11,10 | 2.701.701 |
| 11-09-2018 | 279,44 | -2,12 | 282,00 | 273,60 | -6,06 | 2.349.313 |
| 10-09-2018 | 285,50 | 8,46 | 286,00 | 271,00 | 22,26 | 4.010.801 |
| 07-09-2018 | 263,24 | -6,30 | 268,32 | 252,26 | -17,71 | 5.822.653 |
| 06-09-2018 | 280,95 | 0,07 | 291,15 | 278,88 | 0,21 | 2.166.020 |
| 05-09-2018 | 280,74 | -2,84 | 286,70 | 277,18 | -8,21 | 2.236.352 |
| 04-09-2018 | 288,95 | -4,21 | 298,14 | 288,01 | -12,71 | 2.245.244 |
| 31-08-2018 | 301,66 | -0,49 | 305,28 | 298,60 | -1,49 | 1.436.285 |
| 30-08-2018 | 303,15 | -0,61 | 304,60 | 297,72 | -1,86 | 1.756.558 |
| 29-08-2018 | 305,01 | -2,20 | 311,75 | 303,69 | -6,85 | 1.756.539 |
| 28-08-2018 | 311,86 | -2,32 | 318,85 | 311,19 | -7,41 | 1.821.015 |
| 27-08-2018 | 319,27 | -1,10 | 322,23 | 308,82 | -3,55 | 3.381.886 |
| 24-08-2018 | 322,82 | 0,85 | 323,80 | 319,45 | 2,72 | 951.215 |
| 23-08-2018 | 320,10 | -0,48 | 327,25 | 318,43 | -1,54 | 1.338.404 |
| 22-08-2018 | 321,64 | -0,08 | 323,80 | 314,70 | -0,26 | 1.435.126 |
| 21-08-2018 | 321,90 | 4,36 | 324,79 | 309,00 | 13,46 | 3.171.883 |
| 20-08-2018 | 308,44 | 0,96 | 308,50 | 288,21 | 2,94 | 5.291.621 |
| 17-08-2018 | 305,50 | -8,93 | 326,59 | 303,59 | -29,95 | 5.402.303 |
| 16-08-2018 | 335,45 | -0,96 | 342,26 | 333,82 | -3,24 | 1.666.959 |
| 15-08-2018 | 338,69 | -2,57 | 344,46 | 332,14 | -8,95 | 2.862.327 |
| 14-08-2018 | 347,64 | -2,46 | 359,18 | 347,13 | -8,77 | 1.849.180 |
| 13-08-2018 | 356,41 | 0,26 | 363,00 | 349,02 | 0,92 | 2.673.405 |
| 10-08-2018 | 355,49 | 0,86 | 360,00 | 346,02 | 3,04 | 2.530.254 |
| 09-08-2018 | 352,45 | -4,83 | 367,01 | 345,73 | -17,89 | 3.865.811 |
| 08-08-2018 | 370,34 | -2,43 | 382,64 | 367,25 | -9,23 | 5.842.139 |
| 07-08-2018 | 379,57 | 10,99 | 387,31 | 339,50 | 37,58 | 8.016.853 |
| 06-08-2018 | 341,99 | -1,78 | 354,98 | 341,83 | -6,18 | 2.152.645 |
| 03-08-2018 | 348,17 | -0,39 | 355,00 | 342,59 | -1,37 | 3.515.461 |
| 02-08-2018 | 349,54 | 16,19 | 349,99 | 323,18 | 48,70 | 5.768.278 |
| 01-08-2018 | 300,84 | 0,91 | 303,00 | 293,00 | 2,70 | 2.284.165 |
| 31-07-2018 | 298,14 | 2,75 | 298,32 | 289,09 | 7,97 | 1.433.586 |
| 30-07-2018 | 290,17 | -2,36 | 296,10 | 286,13 | -7,01 | 1.713.715 |
