Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/06/2022 712,405 737,120 4,52 738,200 708,260 31.923.565
23/06/2022 713,715 705,210 -0,43 717,950 685,910 34.828.944
22/06/2022 703,510 708,260 -0,40 740,500 701,480 33.842.420
21/06/2022 673,810 711,110 9,35 730,732 673,000 40.930.985
17/06/2022 640,300 650,280 1,72 662,908 639,590 30.893.718
16/06/2022 668,210 639,300 -8,54 675,500 626,080 35.871.900
15/06/2022 662,750 699,000 5,48 706,990 654,450 39.592.578
14/06/2022 654,860 662,670 2,39 678,990 635,210 32.662.932
13/06/2022 669,500 647,210 -7,10 679,900 644,050 34.255.754
10/06/2022 705,470 696,690 -3,12 718,500 683,740 32.656.641
09/06/2022 748,020 719,120 -0,89 766,640 717,980 31.838.855
08/06/2022 720,260 725,600 1,25 749,890 717,530 25.398.885
07/06/2022 702,000 716,660 0,25 719,990 690,280 24.269.534
06/06/2022 733,060 714,840 1,60 734,600 703,050 27.988.583
03/06/2022 729,675 703,550 -9,22 743,390 700,253 37.383.401
02/06/2022 732,470 775,000 4,68 792,630 726,200 31.151.623
01/06/2022 755,160 740,370 -2,32 771,980 730,920 25.730.127
31/05/2022 773,840 757,970 -0,22 778,800 734,230 33.971.457
27/05/2022 723,250 759,630 7,33 759,800 720,531 29.760.312
26/05/2022 661,420 707,730 7,43 718,670 653,660 35.334.448
25/05/2022 623,850 658,800 4,88 669,320 623,010 30.671.358
24/05/2022 653,530 628,160 -6,93 653,920 620,570 29.697.505
23/05/2022 655,020 674,900 1,66 679,955 638,060 29.634.546
20/05/2022 713,990 663,900 -6,42 721,582 633,000 48.324.435
19/05/2022 707,000 709,420 -0,05 734,000 694,110 30.098.891
18/05/2022 744,520 709,810 -6,80 760,500 700,810 29.268.441
17/05/2022 747,360 761,610 5,14 764,480 728,850 26.743.630
16/05/2022 767,160 724,370 -5,88 769,760 719,089 28.675.792
13/05/2022 773,480 769,590 5,71 787,350 751,565 30.726.908
12/05/2022 701,000 728,000 -0,82 759,660 680,000 46.770.954
11/05/2022 795,000 734,000 -8,25 809,770 727,200 32.408.123
10/05/2022 819,310 800,040 1,64 825,360 774,250 28.133.877
09/05/2022 836,450 787,110 -9,07 845,630 781,150 30.270.074
06/05/2022 887,000 865,650 -0,95 888,000 843,105 24.301.037
05/05/2022 939,210 873,970 -8,26 945,600 857,700 29.930.880
04/05/2022 903,940 952,620 4,77 955,500 885,280 27.239.568
03/05/2022 903,180 909,250 0,70 924,080 888,590 21.236.525
02/05/2022 860,770 902,940 3,70 906,360 848,030 25.260.457
29/04/2022 902,250 870,760 -0,77 934,400 870,000 29.377.665
28/04/2022 899,980 877,510 -0,49 900,000 821,700 41.650.187
27/04/2022 898,580 881,870 0,62 918,000 877,360 24.930.949
26/04/2022 995,430 876,420 -12,18 1.000,000 875,000 45.377.889
25/04/2022 978,970 998,020 -0,70 1.008,620 975,300 22.609.579
22/04/2022 1.014,910 1.005,050 -0,37 1.034,850 994,000 23.232.186
21/04/2022 1.074,730 1.008,780 3,23 1.092,220 996,415 34.814.558
20/04/2022 1.030,000 977,200 -4,96 1.034,000 975,250 23.570.442
19/04/2022 1.005,060 1.028,150 2,38 1.034,940 995,325 16.615.944
18/04/2022 989,030 1.004,290 1,96 1.014,920 973,410 17.238.407
14/04/2022 999,290 985,000 -3,66 1.012,710 982,190 19.474.135
13/04/2022 981,075 1.022,370 3,59 1.026,240 973,097 18.373.737
12/04/2022 997,640 986,950 1,13 1.021,192 976,600 21.986.647
11/04/2022 980,400 975,930 -4,83 1.008,468 974,640 19.785.735
08/04/2022 1.043,210 1.025,490 -3,00 1.048,440 1.022,435 18.337.896
07/04/2022 1.052,390 1.057,260 1,12 1.076,590 1.021,540 26.482.353
06/04/2022 1.073,470 1.045,590 -4,19 1.079,000 1.027,700 29.782.845
05/04/2022 1.136,300 1.091,260 -4,73 1.152,870 1.087,300 26.692.712
04/04/2022 1.089,380 1.145,450 5,61 1.149,910 1.072,530 27.391.801
01/04/2022 1.081,150 1.084,590 0,65 1.094,750 1.066,640 18.075.375
31/03/2022 1.094,570 1.077,600 -1,50 1.103,140 1.076,650 16.295.310
30/03/2022 1.091,170 1.093,990 -0,51 1.113,950 1.084,000 19.955.002
29/03/2022 1.107,990 1.099,570 0,71 1.114,770 1.073,110 24.538.273
28/03/2022 1.065,100 1.091,840 8,03 1.097,880 1.053,600 34.168.375
25/03/2022 1.008,000 1.010,640 -0,32 1.021,800 997,320 20.677.182
24/03/2022 1.009,730 1.013,920 1,48 1.024,490 988,800 22.973.626
23/03/2022 979,940 999,110 0,52 1.040,700 976,400 40.167.282
22/03/2022 930,000 993,980 7,91 997,860 921,750 35.289.519
21/03/2022 914,980 921,160 1,49 942,850 907,090 27.327.216
18/03/2022 874,490 907,600 4,13 907,850 867,390 28.053.558
17/03/2022 830,990 871,600 3,73 875,000 825,718 22.194.324
16/03/2022 809,000 840,230 4,78 842,000 802,260 28.009.607
15/03/2022 775,270 801,890 4,63 805,570 756,570 22.114.964
14/03/2022 780,610 766,370 -3,64 800,700 756,040 23.717.421
11/03/2022 840,197 795,350 -5,12 843,802 793,770 22.345.722
10/03/2022 851,450 838,300 -2,41 854,450 810,360 19.521.902
09/03/2022 839,480 858,970 4,12 860,560 832,010 19.727.993
08/03/2022 795,530 824,956 2,53 849,990 782,170 26.051.636
07/03/2022 856,300 804,580 -4,02 866,140 804,570 24.164.724
04/03/2022 849,100 838,290 -0,12 855,650 825,161 22.170.628
03/03/2022 878,770 839,290 -4,61 886,439 832,600 20.541.169
02/03/2022 872,130 879,890 1,80 886,480 844,272 25.001.146
01/03/2022 869,680 864,370 -0,78 889,880 853,780 24.922.287
28/02/2022 815,010 871,130 7,56 876,860 814,708 33.002.289
25/02/2022 809,230 809,870 1,14 819,500 782,401 25.345.327
24/02/2022 700,390 800,770 4,81 802,480 700,000 45.107.425
23/02/2022 830,430 764,040 -7,00 835,300 760,560 31.752.336
22/02/2022 834,130 821,530 -4,14 856,734 801,100 28.160.914
18/02/2022 886,000 856,980 -2,21 886,870 837,610 22.753.012
17/02/2022 913,260 876,350 -5,09 918,500 874,100 18.373.075
16/02/2022 914,050 923,390 0,10 926,430 901,210 17.098.132
15/02/2022 900,000 922,430 5,33 923,000 893,377 19.201.509
14/02/2022 861,570 875,760 1,83 898,880 853,150 22.553.357
11/02/2022 909,630 860,000 -4,93 915,960 850,700 26.548.623
10/02/2022 908,370 904,550 -2,95 943,810 896,700 21.960.230
09/02/2022 935,000 932,000 1,08 946,270 920,000 17.416.398
08/02/2022 905,530 922,000 1,62 926,290 894,800 16.896.261
07/02/2022 923,790 907,340 -1,73 947,770 902,709 20.331.488
04/02/2022 897,220 923,320 3,61 936,500 881,170 24.541.822
03/02/2022 882,000 891,140 -1,60 937,000 880,600 26.255.373
02/02/2022 928,180 905,660 -2,72 931,500 889,410 22.264.345
01/02/2022 935,210 930,950 -0,63 943,700 905,000 24.379.446
31/01/2022 872,710 936,830 10,69 937,990 862,050 34.812.032
28/01/2022 831,560 846,350 2,08 857,500 792,010 44.929.650
27/01/2022 933,360 829,100 -11,55 934,690 829,000 49.036.523
26/01/2022 952,430 937,410 2,07 987,690 906,000 34.955.550
25/01/2022 914,200 918,400 -1,26 951,260 903,210 28.865.302
24/01/2022 904,760 930,130 -1,46 933,513 851,470 50.791.714
21/01/2022 996,340 943,900 -5,26 1.004,550 940,500 34.472.009
20/01/2022 1.009,730 996,270 0,06 1.041,660 994,000 23.494.331
19/01/2022 1.041,705 995,650 -3,38 1.054,670 995,000 25.147.496
18/01/2022 1.026,605 1.030,510 -1,82 1.070,790 1.016,060 22.197.698
14/01/2022 1.019,880 1.049,610 1,75 1.052,000 1.013,379 24.113.430
13/01/2022 1.109,065 1.031,560 -6,75 1.115,600 1.026,539 32.670.297
12/01/2022 1.078,850 1.106,220 3,93 1.114,840 1.072,590 27.903.877
11/01/2022 1.053,670 1.064,400 0,59 1.075,850 1.038,820 22.021.070
10/01/2022 1.000,000 1.058,120 3,03 1.059,100 980,000 30.604.959
07/01/2022 1.080,370 1.026,960 -3,54 1.080,930 1.010,000 28.054.916
06/01/2022 1.077,000 1.064,700 -2,15 1.088,000 1.020,500 30.146.255
05/01/2022 1.146,650 1.088,120 -5,35 1.170,340 1.081,010 26.706.599
04/01/2022 1.189,550 1.149,590 -4,18 1.208,000 1.123,050 33.416.086
03/01/2022 1.147,750 1.199,780 13,53 1.201,070 1.136,040 34.896.165
31/12/2021 1.073,444 1.056,780 -1,27 1.082,000 1.054,590 13.577.875
30/12/2021 1.061,330 1.070,340 -1,46 1.095,550 1.053,150 15.680.314
29/12/2021 1.098,640 1.086,190 -0,21 1.104,000 1.064,140 18.718.015
28/12/2021 1.109,490 1.088,470 -0,50 1.119,000 1.078,420 20.107.970
27/12/2021 1.073,670 1.093,940 2,52 1.117,000 1.070,715 23.715.273
23/12/2021 1.006,800 1.067,000 5,76 1.072,977 997,560 30.904.429
22/12/2021 965,660 1.008,870 7,49 1.015,660 957,050 31.213.131
21/12/2021 916,870 938,530 4,29 939,500 886,120 23.839.934
20/12/2021 910,700 899,940 -3,50 921,688 893,390 18.826.671
17/12/2021 914,770 932,570 0,61 960,660 909,040 33.590.365
16/12/2021 994,500 926,920 -5,03 994,980 921,850 27.590.483
15/12/2021 953,210 975,990 1,82 978,750 928,250 25.056.412
14/12/2021 945,000 958,510 -0,82 966,410 930,000 23.602.090
13/12/2021 1.001,090 966,410 -4,98 1.005,000 951,420 26.199.094
10/12/2021 1.008,750 1.017,030 1,32 1.020,980 982,530 19.888.122
09/12/2021 1.060,640 1.003,800 -6,10 1.062,490 1.002,360 19.812.832
08/12/2021 1.052,710 1.068,960 1,64 1.072,380 1.033,000 13.968.820
07/12/2021 1.044,200 1.051,750 4,24 1.057,674 1.026,810 18.694.857
06/12/2021 1.001,510 1.009,010 -0,59 1.021,640 950,500 27.221.037
03/12/2021 1.084,790 1.014,970 -6,42 1.090,575 1.000,210 30.704.919
02/12/2021 1.099,060 1.084,600 -0,88 1.113,000 1.056,650 24.367.428
01/12/2021 1.160,695 1.094,220 -4,41 1.172,840 1.090,760 22.560.705
30/11/2021 1.144,370 1.144,760 0,68 1.168,000 1.118,000 27.092.038
29/11/2021 1.100,990 1.136,990 5,10 1.142,670 1.100,190 19.464.467
26/11/2021 1.099,470 1.081,790 -3,07 1.108,783 1.081,000 11.680.890
24/11/2021 1.080,390 1.116,000 0,63 1.132,770 1.062,000 22.560.238
23/11/2021 1.167,510 1.109,030 -4,14 1.180,500 1.062,700 36.171.700
22/11/2021 1.162,330 1.156,870 1,74 1.201,950 1.132,430 33.072.604
19/11/2021 1.098,870 1.137,060 3,71 1.138,720 1.092,700 21.641.259
18/11/2021 1.106,550 1.096,380 0,68 1.112,000 1.075,020 20.898.930
17/11/2021 1.063,510 1.089,010 3,25 1.119,640 1.055,500 31.445.365
16/11/2021 1.003,310 1.054,730 4,08 1.057,200 1.002,180 26.574.909
15/11/2021 1.017,630 1.013,390 -1,94 1.031,980 978,600 34.775.759
12/11/2021 1.047,500 1.033,420 -2,83 1.054,500 1.019,200 25.573.148
11/11/2021 1.102,770 1.063,510 -0,42 1.104,970 1.054,680 22.396.568
10/11/2021 1.010,410 1.067,950 4,34 1.078,100 987,310 42.802.722
09/11/2021 1.173,600 1.023,500 -11,99 1.174,500 1.011,520 59.105.836
08/11/2021 1.149,785 1.162,940 -4,84 1.197,000 1.133,000 33.445.714
05/11/2021 1.228,000 1.222,090 -0,64 1.239,870 1.208,000 21.628.812
04/11/2021 1.234,410 1.229,910 1,33 1.243,490 1.217,000 25.397.610
03/11/2021 1.177,330 1.213,790 3,57 1.215,390 1.152,620 34.545.749
02/11/2021 1.159,355 1.172,000 -3,03 1.208,590 1.146,000 42.672.179
01/11/2021 1.145,000 1.208,590 8,47 1.209,750 1.118,660 56.048.716
29/10/2021 1.081,860 1.114,180 3,45 1.115,210 1.073,205 29.920.717
28/10/2021 1.068,305 1.077,040 3,78 1.081,000 1.054,200 27.185.692
27/10/2021 1.039,660 1.037,860 1,91 1.070,880 1.030,780 38.526.459
26/10/2021 1.024,690 1.018,430 -0,63 1.094,940 1.001,440 62.416.037
25/10/2021 950,530 1.024,860 12,66 1.045,020 944,200 62.852.099
22/10/2021 895,500 909,680 1,75 910,000 890,960 22.880.835
21/10/2021 856,000 894,000 3,26 900,000 855,505 31.481.454
20/10/2021 865,350 865,800 0,18 869,490 857,380 14.032.052
19/10/2021 877,530 864,270 -0,67 877,950 862,510 17.401.128
18/10/2021 851,790 870,110 3,21 875,260 851,470 24.207.503
15/10/2021 823,738 843,030 3,02 843,210 822,350 18.924.567
14/10/2021 815,490 818,320 0,89 820,250 813,350 12.247.170
13/10/2021 810,470 811,080 2,42 815,410 805,780 14.120.165
11/10/2021 787,650 791,940 0,82 801,240 785,500 14.200.324
08/10/2021 796,210 785,490 -1,02 796,380 780,910 16.728.920
07/10/2021 785,460 793,610 1,39 805,000 783,380 19.195.783
06/10/2021 776,200 782,750 0,28 786,660 773,220 14.632.768
05/10/2021 784,796 780,590 -0,12 797,310 774,200 18.388.348
04/10/2021 796,500 781,530 0,88 806,970 776,120 30.483.341
01/10/2021 778,400 774,740 -0,10 780,780 763,590 17.042.514
30/09/2021 781,000 775,480 -0,75 789,131 775,000 17.955.852
29/09/2021 779,800 781,310 0,48 793,500 770,680 20.942.877
28/09/2021 787,200 777,560 -1,74 795,640 766,180 25.370.281
27/09/2021 773,120 791,360 2,19 799,000 769,310 28.070.657
24/09/2021 745,890 774,390 2,75 774,800 744,560 21.449.654
23/09/2021 755,000 753,640 0,23 758,200 747,920 11.946.537
22/09/2021 743,526 751,940 1,70 753,670 739,120 15.098.282
21/09/2021 734,790 739,380 1,26 744,740 730,440 16.320.362
20/09/2021 734,558 730,170 -3,86 742,000 718,625 24.757.662
17/09/2021 757,150 759,490 0,33 761,040 750,000 28.204.176
16/09/2021 752,830 756,990 0,15 758,910 747,610 13.923.393
15/09/2021 745,000 755,830 1,52 756,860 738,360 15.352.756
14/09/2021 742,570 744,490 0,20 754,470 736,400 18.524.881
13/09/2021 740,214 743,000 0,91 744,780 708,850 22.952.482
10/09/2021 759,600 736,270 -2,46 762,610 734,520 15.179.635
09/09/2021 753,410 754,860 0,13 762,100 751,630 14.077.731
08/09/2021 761,580 753,870 0,13 764,450 740,773 18.793.071
07/09/2021 740,000 752,920 2,64 760,200 739,260 20.039.825
03/09/2021 732,249 733,570 0,16 734,000 724,200 15.254.086
02/09/2021 734,500 732,390 -0,23 740,970 730,540 12.796.746
01/09/2021 734,080 734,090 -0,22 741,990 731,270 13.204.335
31/08/2021 733,000 735,720 0,66 740,390 726,440 20.855.373
30/08/2021 714,715 730,910 2,67 731,000 712,730 18.625.531
27/08/2021 705,000 711,920 1,53 715,000 702,100 13.834.288
26/08/2021 708,310 701,160 -1,41 715,400 697,620 13.214.292
25/08/2021 707,030 711,200 0,38 716,970 704,000 12.645.563
24/08/2021 710,680 708,490 0,31 715,220 702,640 13.083.066
23/08/2021 685,442 706,300 3,83 712,130 680,751 20.264.859
20/08/2021 682,850 680,260 1,01 692,130 673,700 14.941.565
19/08/2021 678,210 673,470 -2,25 686,550 667,590 14.312.286
18/08/2021 669,748 688,990 3,50 695,770 669,350 20.348.760
17/08/2021 672,660 665,710 -2,98 674,580 648,840 23.691.192
16/08/2021 705,070 686,170 -4,32 709,500 676,400 23.103.303
13/08/2021 723,710 717,170 -0,70 729,900 714,340 16.731.467
12/08/2021 706,340 722,250 2,04 722,800 699,400 17.701.721
11/08/2021 712,710 707,820 -0,31 715,180 704,210 9.800.618
10/08/2021 713,990 709,990 -0,53 716,590 701,880 13.432.407
09/08/2021 710,170 713,760 2,10 719,030 705,130 14.715.349
06/08/2021 711,900 699,100 -2,17 716,330 697,630 15.623.048
05/08/2021 716,000 714,630 0,52 720,950 711,410 12.919.637
04/08/2021 711,000 710,920 0,17 724,900 708,930 17.002.647
03/08/2021 719,000 709,740 0,01 722,650 701,010 21.620.277
02/08/2021 700,000 709,670 3,27 726,940 698,400 33.615.765
30/07/2021 671,758 687,200 1,45 697,530 669,000 29.656.411
29/07/2021 649,790 677,350 4,69 683,690 648,800 30.394.642
28/07/2021 646,995 646,980 0,34 654,970 639,400 16.006.420
27/07/2021 663,400 644,780 -1,95 666,500 627,240 32.813.290
26/07/2021 650,970 657,620 2,21 668,200 647,110 25.336.656
23/07/2021 646,360 643,380 -0,91 648,800 637,300 14.604.944
22/07/2021 656,443 649,260 -0,92 662,170 644,600 15.105.727
21/07/2021 659,610 655,290 -0,79 664,860 650,290 13.987.195
20/07/2021 651,990 660,500 2,21 662,392 640,501 15.486.342
19/07/2021 629,890 646,220 0,31 647,200 621,290 21.298.373
16/07/2021 654,680 644,220 -0,98 656,700 642,200 16.370.970
15/07/2021 658,390 650,600 -0,43 666,140 637,880 20.214.327
14/07/2021 670,750 653,380 -2,27 678,610 652,840 21.641.198
13/07/2021 686,320 668,540 -2,50 693,280 666,296 20.966.092
12/07/2021 662,200 685,700 4,38 687,240 662,161 25.927.042
09/07/2021 653,185 656,950 0,63 658,910 644,690 18.140.548
08/07/2021 628,370 652,810 1,27 654,430 620,460 22.773.316
07/07/2021 664,270 644,650 -2,26 665,700 638,320 18.792.037
06/07/2021 681,712 659,580 -2,85 684,000 651,400 23.284.450
02/07/2021 678,980 678,900 0,14 700,000 673,260 27.097.374
01/07/2021 683,920 677,920 -0,26 687,990 672,800 18.637.052
30/06/2021 679,770 679,700 -0,16 692,810 678,140 18.924.862
29/06/2021 684,650 680,760 -1,16 687,510 675,890 17.381.313

TESLA MOTORS (TSLA)TESLA MOTORS (TSLA)

31,914,52 %
737,12

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad