Premium
Tesla Inc (TL0)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.2 | 3.23699421965 | 346 | 366.9 | 341.89999 | 26584 | 354.40036224 | DE |
| 4 | 11.9 | 3.44627859832 | 345.3 | 380.4 | 322.7 | 31872 | 351.24924651 | DE |
| 12 | 28.30001 | 8.60444234127 | 328.89999 | 386.95 | 310.35 | 39488 | 352.6056667 | DE |
| 26 | -22.1 | -5.82652254152 | 379.3 | 389.15 | 288.75 | 36492 | 347.54096867 | DE |
| 52 | 104.45 | 41.3254203759 | 252.75 | 424.1 | 252.65 | 50169 | 347.55819896 | DE |
| 156 | 109.2 | 44.0322580645 | 248 | 466.15 | 9.6736 | 108863 | 258.83052931 | DE |
| 260 | -196.7 | -35.5118252392 | 553.9 | 1080 | 9.6736 | 102089 | 285.19824533 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 357 | 3 | 0.85 | 354.15 | 361.4 | 351.8 | 21807 |
| 1783628700 | 354 | 8 | 2.31 | 346 | 356.5 | 342.2 | 31384 |
| 1783542300 | 346 | -7 | -1.98 | 353.2 | 353.4 | 341.89999 | 22717 |
| 1783455900 | 353 | -13.8 | -3.76 | 361.5 | 366.6 | 352.25 | 24755 |
| 1783369500 | 366.8 | 17.05 | 4.87 | 348 | 366.9 | 342.6 | 28709 |
| 1783110300 | 349.75 | 5.75 | 1.67 | 346 | 350.75 | 345.75 | 25357 |
| 1783023900 | 344 | -29.8 | -7.97 | 372.65 | 380.4 | 340.85 | 68675 |
| 1782937500 | 373.8 | 5.05 | 1.37 | 364.5 | 379.9 | 364.3 | 30012 |
| 1782851100 | 368.75 | 8.45 | 2.35 | 360 | 371.6 | 354.3 | 52041 |
| 1782764700 | 360.3 | 26 | 7.78 | 334.05 | 361.5 | 334.05 | 48945 |
| 1782505500 | 334.3 | 5 | 1.52 | 324.64999 | 340.1 | 322.7 | 36422 |
| 1782419100 | 329.3 | -1.3 | -0.39 | 331 | 334 | 326.8 | 15820 |
| 1782332700 | 330.6 | -4.65 | -1.39 | 338 | 339 | 328.5 | 19973 |
| 1782246300 | 335.25 | -19.05 | -5.38 | 347.75 | 348.8 | 333.35 | 26851 |
| 1782159900 | 354.3 | 6.8 | 1.96 | 343.2 | 362.35 | 343.1 | 34215 |
| 1781900700 | 347.5 | -2.3 | -0.66 | 348.95 | 348.95 | 345.55 | 8896 |
| 1781814300 | 349.8 | 5.5 | 1.60 | 346.25 | 350.9 | 335.35 | 28423 |
| 1781727900 | 344.3 | -4.5 | -1.29 | 348 | 349.55 | 342.85 | 26723 |
| 1781641500 | 348.8 | -5.45 | -1.54 | 350 | 355.75 | 345.5 | 29419 |
| 1781555100 | 354.25 | 3.25 | 0.93 | 354.9 | 357.2 | 351 | 31515 |
| 1781295900 | 351 | 6.2 | 1.80 | 345.3 | 351 | 334.3 | 46580 |
| 1781209500 | 344.8 | 13.55 | 4.09 | 332.3 | 344.85 | 330.39999 | 56741 |
| 1781123100 | 331.25 | -12.35 | -3.59 | 340 | 342.6 | 329.39999 | 29512 |
| 1781036700 | 343.6 | -10.25 | -2.90 | 355.25 | 361.6 | 333.5 | 45726 |
| 1780950300 | 353.85 | 14.65 | 4.32 | 340 | 357.7 | 338.5 | 43263 |
| 1780691100 | 339.2 | -21.5 | -5.96 | 359 | 366.4 | 337.45 | 46176 |
| 1780604700 | 360.7 | -4.1 | -1.12 | 363 | 366.3 | 358.85 | 25256 |
| 1780518300 | 364.8 | 0 | 0.00 | 361.05 | 373.45 | 358.8 | 28427 |
| 1780431900 | 364.8 | 7.4 | 2.07 | 357.6 | 364.8 | 355.4 | 38300 |
| 1780345500 | 357.4 | -16.3 | -4.36 | 370.05 | 371.4 | 357.4 | 50019 |
| 1780086300 | 373.7 | -5.55 | -1.46 | 378.3 | 378.95 | 367.65 | 42193 |
| 1779999900 | 379.25 | 0.25 | 0.07 | 372.85 | 380.65 | 372.2 | 39446 |
| 1779913500 | 379 | 6.15 | 1.65 | 373 | 382.75 | 371.85 | 50798 |
| 1779827100 | 372.85 | 1.6 | 0.43 | 369 | 374.15 | 366.55 | 30935 |
| 1779740700 | 371.25 | 4.2 | 1.14 | 370.1 | 373.25 | 370.1 | 19218 |
| 1779481500 | 367.05 | 7.75 | 2.16 | 362 | 371.45 | 359 | 52976 |
| 1779395100 | 359.3 | 0.3 | 0.08 | 362.5 | 368.3 | 356.4 | 39595 |
| 1779308700 | 359 | 11 | 3.16 | 346.1 | 359 | 346.1 | 30830 |
| 1779222300 | 348 | -3.2 | -0.91 | 349.3 | 352.35 | 339.64999 | 27182 |
| 1779135900 | 351.2 | -12.2 | -3.36 | 358 | 361.25 | 348.45 | 49299 |
| 1778876700 | 363.4 | -19.45 | -5.08 | 374 | 374.9 | 363.4 | 47250 |
| 1778790300 | 382.85 | 2.35 | 0.62 | 381.5 | 386.8 | 377.65 | 52253 |
| 1778703900 | 380.5 | 11.25 | 3.05 | 370.1 | 386.95 | 367.7 | 87990 |
| 1778617500 | 369.25 | -8.35 | -2.21 | 374 | 380.7 | 360.3 | 44888 |
| 1778531100 | 377.6 | 13.65 | 3.75 | 361.35 | 381.4 | 353.7 | 75274 |
| 1778271900 | 363.95 | 13.95 | 3.99 | 350.55 | 365.95 | 350.55 | 86470 |
| 1778185500 | 350 | 10.75 | 3.17 | 338.75 | 353.3 | 338.25 | 63558 |
| 1778099100 | 339.25 | 6.25 | 1.88 | 329.25 | 341.55 | 327.3 | 32500 |
| 1778012700 | 333 | -2.5 | -0.75 | 336.14999 | 343.3 | 332.6 | 31304 |
| 1777926300 | 335.5 | 10 | 3.07 | 335.05 | 337 | 329.6 | 38613 |
| 1777580700 | 325.5 | 6.15 | 1.93 | 317.2 | 327.85 | 315.2 | 25259 |
| 1777494300 | 319.35 | -2.2 | -0.68 | 322.05 | 322.89999 | 316.75 | 17007 |
| 1777407900 | 321.55 | -1.65 | -0.51 | 320.6 | 326.55 | 318.6 | 18405 |
| 1777321500 | 323.2 | 1.8 | 0.56 | 321.14999 | 324.89999 | 310.35 | 36328 |
| 1777062300 | 321.39999 | 1.15 | 0.36 | 320.05 | 326.75 | 318 | 39072 |
| 1776975900 | 320.25 | -10.95 | -3.31 | 326 | 329.35 | 314.8 | 91614 |
| 1776889500 | 331.2 | 1.85 | 0.56 | 331.7 | 334.89999 | 329.39999 | 22322 |
| 1776803100 | 329.35 | -3.8 | -1.14 | 334.5 | 337 | 328.6 | 34040 |
| 1776716700 | 333.14999 | -7.1 | -2.09 | 336.3 | 344.45 | 330.1 | 44491 |
| 1776457500 | 340.25 | 9.75 | 2.95 | 328.89999 | 346.65 | 328.05 | 57809 |
| 1776371100 | 330.5 | -1.6 | -0.48 | 334.45 | 338.1 | 324.6 | 34068 |
| 1776284700 | 332.1 | 23.4 | 7.58 | 310.3 | 334.3 | 308.6 | 51455 |
| 1776198300 | 308.7 | 8.9 | 2.97 | 303.2 | 311.75 | 302.05 | 36908 |
| 1776111900 | 299.8 | 2.4 | 0.81 | 296.1 | 304.5 | 295.64999 | 30363 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
