Premium
Tesla Inc (0R0X)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.2 | 4.54976303318 | 422 | 484 | 413.5 | 646957 | 459.09699891 | DE |
| 4 | 102.2 | 30.1474926254 | 339 | 484 | 334.1 | 462816 | 400.42094455 | DE |
| 12 | 183.2 | 71.007751938 | 258 | 484 | 211.6 | 579928 | 309.08386651 | DE |
| 26 | 258.3 | 141.224712958 | 182.9 | 484 | 180.9 | 567451 | 265.58060079 | DE |
| 52 | 181.2 | 69.6923076923 | 260 | 484 | 138.85 | 531724 | 231.27509271 | DE |
| 156 | -515.8 | -53.8975966562 | 957 | 1210.2 | 101.22 | 371592 | 239.3421833 | DE |
| 260 | 35.2 | 8.66995073892 | 406 | 2368.75 | 101.22 | 239297 | 274.04871116 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 441.2 | 3.8 | 0.87 | 426.4 | 444.3 | 413.5 | 470129 |
| 1734629400 | 437.4 | -43.1 | -8.97 | 446.4 | 459.3 | 434.8 | 502873 |
| 1734543000 | 480.5 | 8.8 | 1.87 | 479 | 480.8 | 465.2 | 695928 |
| 1734456600 | 471.7 | 13.1 | 2.86 | 464.6 | 484 | 463.8 | 948075 |
| 1734370200 | 458.6 | 33.8 | 7.96 | 440.2 | 459 | 436.3 | 632525 |
| 1734111000 | 424.8 | 0.6 | 0.14 | 422 | 431.6 | 416.9 | 455385 |
| 1734024600 | 424.2 | 9.2 | 2.22 | 428 | 429.6 | 416.9 | 495884 |
| 1733938200 | 415 | 10 | 2.47 | 404.4 | 415.7 | 403 | 478874 |
| 1733851800 | 405 | 21.9 | 5.72 | 401.6 | 407.8 | 392 | 515540 |
| 1733765400 | 383.1 | 4.6 | 1.22 | 395.4 | 404.7 | 379.4 | 597053 |
| 1733506200 | 378.5 | 7.2 | 1.94 | 378.5 | 378.5 | 378.5 | 496749 |
| 1733419800 | 371.3 | 22.2 | 6.36 | 371.3 | 371.3 | 371.3 | 446055 |
| 1733333400 | 349.1 | -6.1 | -1.72 | 349.1 | 349.1 | 349.1 | 242153 |
| 1733247000 | 355.2 | 0.2 | 0.06 | 343 | 355.7 | 343 | 262423 |
| 1733160600 | 355 | 15.8 | 4.66 | 350 | 358.7 | 344.2 | 357747 |
| 1732901400 | 339.2 | 4.2 | 1.25 | 339.2 | 339.2 | 339.2 | 209658 |
| 1732815000 | 335 | -3.3 | -0.98 | 338.2 | 338.2 | 334.1 | 4 |
| 1732728600 | 338.3 | 0 | 0.00 | 338.3 | 338.3 | 338.3 | 536367 |
| 1732642200 | 338.3 | -15.4 | -4.35 | 339.6 | 344.3 | 335.9 | 286702 |
| 1732555800 | 353.7 | -0.6 | -0.17 | 351.8 | 362.8 | 347.8 | 499707 |
| 1732296600 | 354.3 | 12.5 | 3.66 | 339 | 356.5 | 339 | 529716 |
| 1732210200 | 341.8 | 8.6 | 2.58 | 339.6 | 348 | 335.39999 | 410738 |
| 1732123800 | 333.2 | -11.6 | -3.36 | 335.2 | 346.9 | 332.8 | 440534 |
| 1732037400 | 344.8 | -1.2 | -0.35 | 338 | 347.4 | 323.3 | 518968 |
| 1731951000 | 346 | 23.6 | 7.32 | 346.8 | 350.2 | 335.1 | 755867 |
| 1731691800 | 322.39999 | 2.2 | 0.69 | 305 | 322.6 | 302.8 | 639065 |
| 1731605400 | 320.2 | -8.5 | -2.59 | 336.8 | 336.8 | 316.39999 | 800307 |
| 1731519000 | 328.7 | -11.7 | -3.44 | 328.6 | 344.6 | 322.6 | 735788 |
| 1731432600 | 340.4 | -9.6 | -2.74 | 361.6 | 365.4 | 329.2 | 746333 |
| 1731346200 | 350 | 32.3 | 10.17 | 336.6 | 357.4 | 329.8 | 1289672 |
| 1731087000 | 317.7 | 22.7 | 7.69 | 299 | 319.39999 | 249.9 | 1117823 |
| 1731000600 | 295 | 10.3 | 3.62 | 286.6 | 295.3 | 280.89999 | 1711758 |
| 1730914200 | 284.7 | 32.7 | 12.98 | 282.39999 | 291.5 | 274.3 | 1232748 |
| 1730827800 | 252 | 2.2 | 0.88 | 248 | 253.4 | 245.5 | 477948 |
| 1730741400 | 249.8 | 0.8 | 0.32 | 246 | 249.8 | 242.2 | 401086 |
| 1730482200 | 249 | -6 | -2.35 | 251.4 | 254.7 | 248.8 | 282440 |
| 1730395800 | 255 | -8.4 | -3.19 | 264.2 | 264.2 | 253.8 | 391530 |
| 1730309400 | 263.39999 | 6 | 2.33 | 267.2 | 267.2 | 256.3 | 423673 |
| 1730223000 | 257.39999 | -12.8 | -4.74 | 257.39999 | 257.39999 | 257.39999 | 626021 |
| 1730136600 | 270.2 | 3.4 | 1.27 | 269 | 277.7 | 266.1 | 842351 |
| 1729873800 | 266.8 | 12.6 | 4.96 | 260 | 269.39999 | 253.2 | 1042917 |
| 1729787400 | 254.2 | 39.4 | 18.34 | 240.8 | 254.4 | 230.5 | 1555861 |
| 1729701000 | 214.8 | -1.5 | -0.69 | 217.4 | 218.8 | 214.8 | 946325 |
| 1729614600 | 216.3 | -1.5 | -0.69 | 211.6 | 217.8 | 211.6 | 417449 |
| 1729528200 | 217.8 | -4.1 | -1.85 | 217.8 | 217.8 | 217.8 | 251255 |
| 1729269000 | 221.9 | 2.3 | 1.05 | 221.9 | 221.9 | 221.9 | 907127 |
| 1729182600 | 219.6 | -0.3 | -0.14 | 219.6 | 219.6 | 219.6 | 176611 |
| 1729096200 | 219.9 | -0.1 | -0.05 | 220.2 | 222.8 | 219.8 | 1156132 |
| 1729009800 | 220 | 1.5 | 0.69 | 220 | 220 | 220 | 398542 |
| 1728923400 | 218.5 | -1.8 | -0.82 | 220.6 | 223.1 | 213.8 | 393062 |
| 1728664200 | 220.3 | -18.7 | -7.82 | 220.3 | 220.3 | 220.3 | 811565 |
| 1728577800 | 239 | -5.3 | -2.17 | 239 | 239 | 239 | 579117 |
| 1728491400 | 244.3 | 0.4 | 0.16 | 244.3 | 244.3 | 244.3 | 286849 |
| 1728405000 | 243.9 | -0.3 | -0.12 | 240.6 | 246.3 | 237.4 | 286157 |
| 1728318600 | 244.2 | -3.6 | -1.45 | 244.2 | 244.2 | 244.2 | 311876 |
| 1728059400 | 247.8 | -0.9 | -0.36 | 247.8 | 247.8 | 247.8 | 460083 |
| 1727973000 | 248.7 | 0 | 0.00 | 248.7 | 248.7 | 248.7 | 343585 |
| 1727886600 | 248.7 | -10.2 | -3.94 | 259 | 259.7 | 241.3 | 406305 |
| 1727800200 | 258.89999 | 0 | 0.00 | 258.89999 | 258.89999 | 258.89999 | 400865 |
| 1727713800 | 258.89999 | 2.2 | 0.86 | 258.6 | 264.8 | 254.7 | 378288 |
| 1727454600 | 256.7 | 2.9 | 1.14 | 258 | 259.39999 | 253.3 | 301855 |
| 1727368200 | 253.8 | -0.3 | -0.12 | 260 | 263.3 | 252.1 | 522161 |
| 1727281800 | 254.1 | 2.1 | 0.83 | 254.1 | 254.1 | 254.1 | 420454 |
| 1727195400 | 252 | 3.7 | 1.49 | 252 | 252 | 252 | 545540 |
| 1727109000 | 248.3 | 10.1 | 4.24 | 241.2 | 249.4 | 241.2 | 459189 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
