Premium
Tesla Inc (TSLA34)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.38 | 20.057443753 | 41.78 | 50.84 | 41.47 | 4178600 | 44.60245194 | DR |
| 4 | 0.76 | 1.53846153846 | 49.4 | 50.84 | 39.58 | 3770967 | 45.5937653 | DR |
| 12 | -23.18 | -31.6062176166 | 73.34 | 76.47 | 39.56 | 2674571 | 49.20010017 | DR |
| 26 | 4.54 | 9.95177553705 | 45.62 | 94.33 | 39.56 | 2439970 | 59.34266126 | DR |
| 52 | 24.21 | 93.2947976879 | 25.95 | 94.33 | 25.6 | 1793803 | 51.56050544 | DR |
| 156 | 0.84639886 | 1.71635986915 | 49.31360114 | 94.33 | 16.78 | 1324641 | 40.77223111 | DR |
| 260 | -295.70160797 | -85.4970893432 | 345.86160797 | 1071.15139268 | 0.33320001 | 940817 | 41.57414952 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 50.22 | 4.22 | 9.17 | 46.16 | 50.84 | 46.16 | 3906428 |
| 1745530200 | 46 | 1.06 | 2.36 | 44.55 | 46 | 44.15 | 2357199 |
| 1745443740 | 44.94 | 2.35 | 5.52 | 45.46 | 46.14 | 43.4 | 7314744 |
| 1745357400 | 42.59 | -1.01 | -2.32 | 41.78 | 43.45 | 41.47 | 2863858 |
| 1744925400 | 43.6 | -0.4 | -0.91 | 44.75 | 44.75 | 43.43 | 1979207 |
| 1744839000 | 44 | -2.49 | -5.36 | 46 | 46.23 | 42.96 | 2889369 |
| 1744752600 | 46.49 | 0.57 | 1.24 | 45.67 | 47.58 | 45.4 | 2317637 |
| 1744666200 | 45.92 | 0.03 | 0.07 | 47.13 | 47.67 | 45.04 | 2876533 |
| 1744407000 | 45.89 | -0.64 | -1.38 | 46.14 | 47.31 | 44.37 | 4022728 |
| 1744320600 | 46.53 | -3.44 | -6.88 | 48.32 | 48.65 | 44.58 | 4348669 |
| 1744234200 | 49.97 | 8.14 | 19.46 | 42.53 | 49.98 | 42.43 | 5768517 |
| 1744147800 | 41.83 | -1.21 | -2.81 | 44.65 | 46.26 | 40.93 | 4412485 |
| 1744061400 | 43.04 | -0.56 | -1.28 | 41.4 | 45.53 | 39.58 | 6950409 |
| 1743802200 | 43.6 | -3.49 | -7.41 | 46 | 46.84 | 42.95 | 4003259 |
| 1743715800 | 47.09 | -2.03 | -4.13 | 46.74 | 48.39 | 45.81 | 3596087 |
| 1743629400 | 49.12 | 1.71 | 3.61 | 45.89 | 50.68 | 44.6 | 4356870 |
| 1743542940 | 47.41 | 1.5 | 3.27 | 47 | 49.29 | 46.35 | 2355438 |
| 1743456600 | 45.91 | -1.09 | -2.32 | 44.72 | 46.48 | 43.69 | 2671938 |
| 1743197400 | 47 | -2.1 | -4.28 | 49.4 | 50.1 | 46.93 | 2792465 |
| 1743111000 | 49.1 | 0.74 | 1.53 | 49.18 | 52.35 | 48.69 | 3160494 |
| 1743024600 | 48.36 | -2.97 | -5.79 | 50.94 | 51.03 | 47.74 | 2899443 |
| 1742938200 | 51.33 | 0.91 | 1.80 | 50.5 | 51.83 | 48.41 | 2588039 |
| 1742851740 | 50.42 | 6.17 | 13.94 | 46.5 | 50.51 | 45.92 | 3391725 |
| 1742592600 | 44.25 | 2.38 | 5.68 | 41.93 | 44.3 | 41.75 | 2306365 |
| 1742506200 | 41.87 | 0.03 | 0.07 | 41.15 | 42.17 | 40.79 | 1884626 |
| 1742419800 | 41.84 | 1.75 | 4.37 | 41.14 | 42.56 | 40.72 | 3003603 |
| 1742333400 | 40.09 | -1.95 | -4.64 | 40.66 | 40.9 | 39.56 | 3072271 |
| 1742247000 | 42.04 | -2.36 | -5.32 | 44 | 44.12 | 41.41 | 2508654 |
| 1741987800 | 44.4 | 0.98 | 2.26 | 44.31 | 45.08 | 43.18 | 2175414 |
| 1741901400 | 43.42 | -1.63 | -3.62 | 45 | 45.41 | 42.43 | 2803173 |
| 1741814940 | 45.05 | 3.05 | 7.26 | 44.62 | 45.78 | 43.92 | 2527498 |
| 1741728600 | 42 | 1.35 | 3.32 | 40.7 | 43.07 | 39.79 | 4494922 |
| 1741642140 | 40.65 | -6.49 | -13.77 | 45.78 | 45.88 | 40.33 | 3951960 |
| 1741382940 | 47.14 | 0.14 | 0.30 | 46.86 | 48.09 | 45.4 | 2324192 |
| 1741296540 | 47 | -3.33 | -6.62 | 49.11 | 49.11 | 46.82 | 2241615 |
| 1741210140 | 50.33 | -3.67 | -6.80 | 49.38 | 50.33 | 48.68 | 1349544 |
| 1740778200 | 54 | 2.65 | 5.16 | 51.18 | 54.07 | 49.8 | 1751058 |
| 1740691740 | 51.35 | -1.02 | -1.95 | 53.5 | 54.07 | 51.22 | 1736300 |
| 1740605400 | 52.37 | -2.18 | -4.00 | 55.1 | 55.96 | 52.31 | 2332771 |
| 1740519000 | 54.55 | -5.34 | -8.92 | 60.28 | 60.28 | 53.5 | 2543819 |
| 1740432540 | 59.89 | -0.64 | -1.06 | 59.51 | 62.03 | 58.25 | 1726218 |
| 1740173400 | 60.53 | -2.54 | -4.03 | 63.31 | 63.65 | 59.9 | 1115272 |
| 1740087000 | 63.07 | -1.6 | -2.47 | 64.39 | 64.86 | 62.05 | 1290042 |
| 1740000540 | 64.67 | 1.87 | 2.98 | 63.31 | 65.379999 | 62.87 | 1508625 |
| 1739914140 | 62.8 | 0.47 | 0.75 | 63.67 | 64.29 | 62.35 | 1277486 |
| 1739827800 | 62.33 | -0.73 | -1.16 | 63.2 | 63.22 | 62.33 | 327769 |
| 1739568600 | 63.06 | -0.93 | -1.45 | 64.75 | 65.04 | 62.12 | 2071444 |
| 1739482140 | 63.99 | 3.49 | 5.77 | 62 | 64.569999 | 61.78 | 1803556 |
| 1739395740 | 60.5 | 1.5 | 2.54 | 60.36 | 62.28 | 58.74 | 2050260 |
| 1739309400 | 59 | -4.15 | -6.57 | 63.02 | 63.03 | 58.57 | 2726860 |
| 1739222940 | 63.15 | -2.45 | -3.73 | 64.599999 | 65.54 | 63.15 | 1695854 |
| 1738963800 | 65.599999 | -1.54 | -2.29 | 67 | 68.39 | 65.4 | 1294333 |
| 1738877340 | 67.14 | -1.03 | -1.51 | 67.57 | 68.15 | 65.64 | 1415046 |
| 1738790940 | 68.17 | -1.91 | -2.73 | 70.08 | 70.39 | 68.11 | 1224993 |
| 1738704600 | 70.08 | 0.68 | 0.98 | 69.86 | 70.78 | 68.75 | 1343987 |
| 1738618200 | 69.4 | -4.37 | -5.92 | 71.6 | 71.82 | 68.85 | 2080954 |
| 1738358940 | 73.77 | -0.02 | -0.03 | 73.34 | 76.47 | 72.29 | 1898406 |
| 1738272540 | 73.79 | 4.04 | 5.79 | 74.67 | 76.05 | 70.87 | 2913128 |
| 1738186200 | 69.75 | -3 | -4.12 | 72.5 | 73 | 69.75 | 1647531 |
| 1738099740 | 72.75 | -0.25 | -0.34 | 73.23 | 73.6 | 71.05 | 1257860 |
| 1738013340 | 73 | -1.8 | -2.41 | 72.77 | 75.35 | 71.92 | 2057871 |
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
