XNAS
Datos históricos de Tesla, Inc.
Tesla, Inc. · TSLA
$382.50
▼ -0.20 (-0.05%)
Última operación · 10/10/2026, 18:05:27 UTC
- Variación en el periodo
- −7.45%
- Máximo
- US$498.83
- 22 de diciembre de 2025
- Mínimo
- US$297.38
- 29 de julio de 2026
- Volumen medio diario
- 57.97 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 382.38 | 388.56 | 379.71 | 382.70 | +2.05% | 38.95 M |
| 8 oct 2026 | 374.12 | 375.96 | 368.03 | 375.00 | −0.74% | 28.39 M |
| 7 oct 2026 | 378.45 | 382.35 | 374.43 | 377.81 | −0.75% | 25.59 M |
| 6 oct 2026 | 381.98 | 383.33 | 378.52 | 380.68 | +0.51% | 27.74 M |
| 5 oct 2026 | 369.00 | 381.59 | 364.91 | 378.73 | +2.20% | 42.23 M |
| 2 oct 2026 | 360.08 | 374.60 | 359.41 | 370.59 | +4.65% | 55.33 M |
| 1 oct 2026 | 356.81 | 359.79 | 353.80 | 354.11 | −0.20% | 31.08 M |
| 30 sep 2026 | 352.11 | 355.22 | 345.88 | 354.81 | +0.56% | 39.24 M |
| 29 sep 2026 | 358.40 | 358.74 | 351.67 | 352.84 | −1.29% | 32.49 M |
| 28 sep 2026 | 368.06 | 369.43 | 356.80 | 357.45 | −3.94% | 39.45 M |
| 25 sep 2026 | 384.62 | 386.83 | 367.67 | 372.11 | −1.54% | 46 M |
| 24 sep 2026 | 377.35 | 383.33 | 375.70 | 377.94 | −0.57% | 26.17 M |
| 23 sep 2026 | 380.10 | 386.70 | 377.58 | 380.12 | +0.32% | 33.52 M |
| 22 sep 2026 | 379.07 | 380.42 | 372.88 | 378.90 | +0.96% | 28.23 M |
| 21 sep 2026 | 371.64 | 378.36 | 371.07 | 375.30 | +3.03% | 36.6 M |
| 18 sep 2026 | 369.00 | 370.90 | 360.75 | 364.27 | −0.53% | 51.92 M |
| 17 sep 2026 | 367.48 | 374.12 | 363.22 | 366.20 | +2.27% | 38.92 M |
| 16 sep 2026 | 357.93 | 365.10 | 354.89 | 358.08 | +0.42% | 32.18 M |
| 15 sep 2026 | 358.75 | 362.39 | 354.05 | 356.58 | −0.67% | 30.32 M |
| 14 sep 2026 | 359.78 | 367.73 | 357.04 | 358.97 | −1.77% | 32.48 M |
| 11 sep 2026 | 364.20 | 368.66 | 361.60 | 365.44 | +0.52% | 30.15 M |
| 10 sep 2026 | 360.60 | 369.21 | 357.68 | 363.56 | −1.16% | 29.67 M |
| 9 sep 2026 | 368.25 | 375.44 | 366.00 | 367.81 | −0.10% | 32.56 M |
| 8 sep 2026 | 357.10 | 370.00 | 355.75 | 368.16 | +3.98% | 51.08 M |
| 4 sep 2026 | 362.07 | 364.69 | 351.32 | 354.08 | −5.92% | 65.02 M |
| 3 sep 2026 | 365.82 | 384.04 | 365.82 | 376.37 | +5.42% | 63.6 M |
| 2 sep 2026 | 360.41 | 360.62 | 349.92 | 357.01 | +0.26% | 33.95 M |
| 1 sep 2026 | 360.90 | 362.70 | 352.96 | 356.09 | −3.22% | 36.19 M |
| 31 ago 2026 | 347.21 | 368.92 | 347.15 | 367.95 | +5.51% | 61.73 M |
| 28 ago 2026 | 357.10 | 358.80 | 345.20 | 348.75 | −1.71% | 32.97 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.