Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TSLA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 4.036 | 0.02 | 0.48% | 4.036 | 4.036 | 4.036 | 0 |
| 30 May 2024 | 4.0168 | 0.04 | 1.05% | 4.0168 | 4.0168 | 4.0168 | 0 |
| 29 May 2024 | 3.9752 | -0.04 | -1.11% | 3.9752 | 3.9752 | 3.9752 | 0 |
| 28 May 2024 | 4.0197 | 0.04 | 0.92% | 4.0197 | 4.0197 | 4.0197 | 0 |
| 27 May 2024 | 3.9832 | 0.00 | 0.00% | 3.9832 | 3.9832 | 3.9832 | 0 |
| 24 May 2024 | 3.9832 | -0.13 | -3.09% | 3.9832 | 3.9832 | 3.9832 | 0 |
| 23 May 2024 | 4.11 | -0.04 | -1.08% | 4.11 | 4.11 | 4.11 | 2 |
| 22 May 2024 | 4.1547 | 0.20 | 4.98% | 4.1874 | 4.1874 | 4.1547 | 5,240 |
| 21 May 2024 | 3.9575 | -0.08 | -1.87% | 3.9575 | 3.9575 | 3.9575 | 0 |
| 20 May 2024 | 4.0328 | 0.07 | 1.76% | 4.0328 | 4.0328 | 4.0328 | 0 |
| 17 May 2024 | 3.963 | 0.02 | 0.58% | 3.963 | 3.963 | 3.963 | 0 |
| 16 May 2024 | 3.94 | -0.13 | -3.28% | 3.9554 | 3.9554 | 3.94 | 635 |
| 15 May 2024 | 4.0737 | 0.13 | 3.37% | 4.0737 | 4.0737 | 4.0737 | 0 |
| 14 May 2024 | 3.941 | 0.07 | 1.72% | 3.941 | 3.941 | 3.941 | 0 |
| 13 May 2024 | 3.8745 | -0.01 | -0.34% | 3.8745 | 3.8745 | 3.8745 | 17 |
| 10 May 2024 | 3.8878 | -0.10 | -2.53% | 3.9536 | 3.9536 | 3.8878 | 3,500 |
| 09 May 2024 | 3.9888 | -0.09 | -2.18% | 3.9888 | 3.9888 | 3.9888 | 0 |
| 08 May 2024 | 4.0775 | -0.07 | -1.75% | 4.0775 | 4.0775 | 4.0775 | 0 |
| 07 May 2024 | 4.15 | -0.03 | -0.66% | 4.2319 | 4.2319 | 4.15 | 25 |
| 06 May 2024 | 4.1776 | -0.02 | -0.53% | 4.1776 | 4.1776 | 4.1776 | 12 |
| 03 May 2024 | 4.1998 | 0.05 | 1.28% | 4.1393 | 4.1998 | 4.1393 | 720 |
| 02 May 2024 | 4.1467 | -0.31 | -6.96% | 4.1467 | 4.1467 | 4.1467 | 0 |
| 30 Abr 2024 | 4.457 | 0.39 | 9.65% | 4.457 | 4.457 | 4.457 | 0 |
| 29 Abr 2024 | 4.0648 | 0.09 | 2.21% | 4.031 | 4.0648 | 4.031 | 770 |
| 26 Abr 2024 | 3.9769 | 0.29 | 7.89% | 3.9769 | 3.9769 | 3.9769 | 0 |
| 25 Abr 2024 | 3.6861 | 0.41 | 12.49% | 3.6861 | 3.6861 | 3.6861 | 0 |
| 24 Abr 2024 | 3.2768 | 0.00 | 0.00% | 3.2768 | 3.2768 | 3.2768 | 0 |
| 23 Abr 2024 | 3.2768 | -0.06 | -1.69% | 3.2454 | 3.2768 | 3.2454 | 40 |
| 22 Abr 2024 | 3.3331 | -0.09 | -2.54% | 3.3331 | 3.3331 | 3.3331 | 0 |
| 19 Abr 2024 | 3.42 | -0.19 | -5.16% | 3.3766 | 3.42 | 3.3766 | 33 |
| 18 Abr 2024 | 3.6062 | -0.04 | -1.06% | 3.5929 | 3.6062 | 3.5929 | 4 |
| 17 Abr 2024 | 3.6448 | 0.04 | 1.23% | 3.6448 | 3.6448 | 3.6448 | 0 |
| 16 Abr 2024 | 3.6004 | -0.34 | -8.69% | 3.7035 | 3.7035 | 3.6004 | 56 |
| 15 Abr 2024 | 3.9432 | -0.06 | -1.42% | 3.9432 | 3.9432 | 3.9432 | 0 |
| 12 Abr 2024 | 4.00 | 0.08 | 2.16% | 4.0053 | 4.0053 | 4.00 | 600 |
| 11 Abr 2024 | 3.9153 | -0.11 | -2.63% | 3.9153 | 3.9153 | 3.9153 | 0 |
| 10 Abr 2024 | 4.0209 | 0.06 | 1.40% | 4.0209 | 4.0209 | 4.0209 | 0 |
| 09 Abr 2024 | 3.9654 | 0.11 | 2.87% | 3.9654 | 3.9654 | 3.9654 | 1 |
| 08 Abr 2024 | 3.8549 | 0.01 | 0.25% | 3.8549 | 3.8549 | 3.8549 | 0 |
| 05 Abr 2024 | 3.8453 | 0.01 | 0.18% | 3.9074 | 3.9074 | 3.8453 | 50 |
| 04 Abr 2024 | 3.8383 | -0.01 | -0.35% | 3.8383 | 3.8383 | 3.8383 | 0 |
| 03 Abr 2024 | 3.8516 | -0.08 | -2.15% | 3.8516 | 3.8516 | 3.8516 | 15 |
| 02 Abr 2024 | 3.9362 | -0.14 | -3.48% | 4.003 | 4.003 | 3.9362 | 1,490 |
| 28 Mar 2024 | 4.078 | 0.00 | 0.02% | 4.078 | 4.078 | 4.078 | 30 |
| 27 Mar 2024 | 4.0771 | 0.07 | 1.63% | 4.0771 | 4.0771 | 4.0771 | 0 |
| 26 Mar 2024 | 4.0119 | 0.07 | 1.82% | 4.0119 | 4.0119 | 4.0119 | 263 |
| 25 Mar 2024 | 3.94 | 0.14 | 3.68% | 3.94 | 3.94 | 3.94 | 600 |
| 22 Mar 2024 | 3.80 | -0.15 | -3.80% | 3.9339 | 3.9339 | 3.80 | 263 |
| 21 Mar 2024 | 3.95 | 0.03 | 0.71% | 4.0205 | 4.0371 | 3.95 | 527 |
| 20 Mar 2024 | 3.9222 | -0.03 | -0.77% | 3.9222 | 3.9222 | 3.9222 | 4 |
| 19 Mar 2024 | 3.9528 | 0.03 | 0.89% | 3.9528 | 3.9528 | 3.9528 | 0 |
| 18 Mar 2024 | 3.9181 | 0.22 | 6.01% | 3.791 | 3.9181 | 3.791 | 125 |
| 15 Mar 2024 | 3.6961 | -0.08 | -2.15% | 3.6961 | 3.6961 | 3.6961 | 1 |
| 14 Mar 2024 | 3.7773 | -0.23 | -5.85% | 3.7969 | 3.7969 | 3.7773 | 780 |
| 13 Mar 2024 | 4.0119 | -0.03 | -0.86% | 4.0119 | 4.0119 | 4.0119 | 0 |
| 12 Mar 2024 | 4.0467 | 0.08 | 1.96% | 4.0467 | 4.0467 | 4.0467 | 0 |
| 11 Mar 2024 | 3.9688 | -0.14 | -3.39% | 3.9688 | 3.9688 | 3.9688 | 0 |
| 08 Mar 2024 | 4.108 | 0.21 | 5.33% | 4.0517 | 4.108 | 4.0517 | 1 |
| 07 Mar 2024 | 3.90 | -0.24 | -5.73% | 3.9436 | 3.9436 | 3.90 | 50 |
| 06 Mar 2024 | 4.1372 | 0.08 | 2.03% | 4.1372 | 4.1372 | 4.1372 | 0 |
| 05 Mar 2024 | 4.0549 | -0.55 | -11.85% | 4.2049 | 4.2049 | 4.0549 | 23 |
| 04 Mar 2024 | 4.60 | 0.01 | 0.14% | 4.5812 | 4.60 | 4.5812 | 1,000 |
