Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
TSLA34 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 29.49 | -1.51 | -4.87% | 30.25 | 30.80 | 29.49 | 1,852,014 |
| 29 Abr 2024 | 31.00 | 4.20 | 15.67% | 30.22 | 31.76 | 29.48 | 5,026,520 |
| 26 Abr 2024 | 26.80 | -0.86 | -3.11% | 27.10 | 27.53 | 26.60 | 1,374,039 |
| 25 Abr 2024 | 27.66 | 1.67 | 6.43% | 25.95 | 27.75 | 25.60 | 1,350,596 |
| 24 Abr 2024 | 25.99 | 1.03 | 4.13% | 25.95 | 27.06 | 25.43 | 2,932,269 |
| 23 Abr 2024 | 24.96 | 2.06 | 9.00% | 23.16 | 24.96 | 22.84 | 1,313,101 |
| 22 Abr 2024 | 22.90 | -1.05 | -4.38% | 22.99 | 23.52 | 22.63 | 1,311,345 |
| 19 Abr 2024 | 23.95 | -0.65 | -2.64% | 24.45 | 24.69 | 23.75 | 1,222,399 |
| 18 Abr 2024 | 24.60 | -0.70 | -2.77% | 24.99 | 24.99 | 24.39 | 1,103,910 |
| 17 Abr 2024 | 25.30 | -0.60 | -2.32% | 25.95 | 26.02 | 25.15 | 1,955,833 |
| 16 Abr 2024 | 25.90 | -0.11 | -0.42% | 25.82 | 26.07 | 25.30 | 1,187,302 |
| 15 Abr 2024 | 26.01 | -1.48 | -5.38% | 27.37 | 27.59 | 25.99 | 824,595 |
| 12 Abr 2024 | 27.49 | -0.19 | -0.69% | 27.68 | 27.88 | 27.31 | 389,379 |
| 11 Abr 2024 | 27.68 | 0.44 | 1.62% | 27.28 | 27.96 | 26.82 | 1,005,279 |
| 10 Abr 2024 | 27.24 | -0.56 | -2.01% | 27.39 | 27.64 | 27.02 | 681,539 |
| 09 Abr 2024 | 27.80 | 0.53 | 1.94% | 27.22 | 28.00 | 26.91 | 973,390 |
| 08 Abr 2024 | 27.27 | 0.85 | 3.22% | 26.60 | 27.42 | 26.50 | 1,164,583 |
| 05 Abr 2024 | 26.42 | -0.58 | -2.15% | 26.97 | 26.97 | 25.44 | 1,919,307 |
| 04 Abr 2024 | 27.00 | 0.52 | 1.96% | 26.78 | 27.76 | 26.38 | 1,263,488 |
| 03 Abr 2024 | 26.48 | 0.11 | 0.42% | 26.14 | 26.70 | 25.92 | 632,566 |
| 02 Abr 2024 | 26.37 | -1.18 | -4.28% | 26.99 | 26.99 | 25.58 | 1,829,271 |
| 01 Abr 2024 | 27.55 | 0.00 | 0.00% | 27.65 | 27.82 | 26.87 | 469,316 |
| 28 Mar 2024 | 27.55 | -0.38 | -1.36% | 27.99 | 28.01 | 27.36 | 484,376 |
| 27 Mar 2024 | 27.93 | 0.13 | 0.47% | 28.11 | 28.36 | 27.45 | 572,284 |
| 26 Mar 2024 | 27.80 | 0.92 | 3.42% | 27.70 | 28.69 | 27.62 | 1,722,275 |
| 25 Mar 2024 | 26.88 | 0.18 | 0.67% | 26.43 | 27.25 | 26.26 | 410,782 |
| 22 Mar 2024 | 26.70 | -0.24 | -0.89% | 26.19 | 26.75 | 25.92 | 544,764 |
| 21 Mar 2024 | 26.94 | -0.39 | -1.43% | 27.50 | 27.71 | 26.72 | 528,567 |
| 20 Mar 2024 | 27.33 | 0.42 | 1.56% | 26.99 | 27.40 | 26.80 | 617,804 |
| 19 Mar 2024 | 26.91 | -0.36 | -1.32% | 26.66 | 27.23 | 26.38 | 810,424 |
| 18 Mar 2024 | 27.27 | 1.84 | 7.24% | 26.51 | 27.40 | 25.92 | 904,125 |
| 15 Mar 2024 | 25.43 | 0.20 | 0.79% | 25.35 | 25.78 | 25.11 | 815,426 |
| 14 Mar 2024 | 25.23 | -0.97 | -3.70% | 26.24 | 26.60 | 25.06 | 1,250,428 |
| 13 Mar 2024 | 26.20 | -1.39 | -5.04% | 27.12 | 27.38 | 26.12 | 1,592,786 |
| 12 Mar 2024 | 27.59 | -0.13 | -0.47% | 27.79 | 27.89 | 26.86 | 912,298 |
| 11 Mar 2024 | 27.72 | 0.52 | 1.91% | 27.37 | 28.40 | 27.21 | 985,087 |
| 08 Mar 2024 | 27.20 | -0.43 | -1.56% | 27.79 | 28.50 | 27.18 | 1,077,433 |
| 07 Mar 2024 | 27.63 | 0.48 | 1.77% | 26.76 | 27.76 | 26.71 | 1,153,822 |
| 06 Mar 2024 | 27.15 | -0.86 | -3.07% | 28.00 | 28.00 | 26.81 | 1,239,183 |
| 05 Mar 2024 | 28.01 | -0.99 | -3.41% | 28.42 | 28.56 | 27.44 | 1,741,617 |
| 04 Mar 2024 | 29.00 | -2.24 | -7.17% | 30.98 | 30.98 | 28.86 | 1,820,001 |
| 01 Mar 2024 | 31.24 | 0.08 | 0.26% | 31.16 | 31.62 | 30.76 | 732,766 |
| 29 Feb 2024 | 31.16 | -0.11 | -0.35% | 31.41 | 31.93 | 30.87 | 477,757 |
| 28 Feb 2024 | 31.27 | 0.51 | 1.66% | 30.88 | 31.79 | 30.76 | 613,917 |
| 27 Feb 2024 | 30.76 | -0.18 | -0.58% | 31.47 | 31.84 | 30.55 | 1,123,973 |
| 26 Feb 2024 | 30.94 | 1.14 | 3.83% | 29.86 | 31.42 | 29.79 | 1,121,017 |
| 23 Feb 2024 | 29.80 | -0.75 | -2.45% | 30.50 | 30.74 | 29.80 | 478,914 |
| 22 Feb 2024 | 30.55 | 0.70 | 2.35% | 30.12 | 30.72 | 29.58 | 916,854 |
| 21 Feb 2024 | 29.85 | 0.05 | 0.17% | 29.76 | 30.67 | 29.49 | 762,550 |
| 20 Feb 2024 | 29.80 | -0.95 | -3.09% | 30.58 | 30.58 | 29.15 | 962,064 |
| 19 Feb 2024 | 30.75 | -0.28 | -0.90% | 31.03 | 31.20 | 30.63 | 195,109 |
| 16 Feb 2024 | 31.03 | -0.07 | -0.23% | 31.60 | 31.78 | 30.71 | 1,098,134 |
| 15 Feb 2024 | 31.10 | 1.53 | 5.17% | 29.57 | 31.16 | 29.31 | 896,428 |
| 14 Feb 2024 | 29.57 | -0.36 | -1.20% | 28.68 | 29.57 | 28.54 | 457,562 |
| 09 Feb 2024 | 29.93 | 0.37 | 1.25% | 29.73 | 30.14 | 29.46 | 541,392 |
| 08 Feb 2024 | 29.56 | 0.29 | 0.99% | 29.27 | 29.94 | 28.95 | 472,192 |
| 07 Feb 2024 | 29.27 | 0.53 | 1.84% | 28.88 | 29.55 | 28.34 | 1,116,803 |
| 06 Feb 2024 | 28.74 | 0.67 | 2.39% | 27.59 | 28.90 | 27.52 | 1,083,077 |
| 05 Feb 2024 | 28.07 | -0.97 | -3.34% | 29.00 | 29.02 | 27.40 | 1,176,977 |
| 02 Feb 2024 | 29.04 | 0.29 | 1.01% | 28.74 | 29.31 | 28.28 | 758,613 |
