גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > טסלה > גרפים

עדכון אחרון 19.04.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טסלה

Tesla

מניה TSLA נאסד"ק USD

שער

147.05

שינוי

-1.90%

שינוי ב USD

-2.85

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	149.8293	149.8293	149.8293	149.8293	0.00
16:50	149.5457	149.5457	149.5457	149.5457	4,124,481.00
17:00	148.29	148.29	148.29	148.29	3,323,970.00
17:10	148.53	148.53	148.53	148.53	2,551,730.00
17:20	149.4001	149.4001	149.4001	149.4001	2,790,290.00
17:30	150.09	150.09	150.09	150.09	3,509,110.00
17:40	149.98	149.98	149.98	149.98	2,960,290.00
17:50	149.725	149.725	149.725	149.725	2,503,250.00
18:00	149.7801	149.7801	149.7801	149.7801	2,788,300.00
18:10	150.6873	150.6873	150.6873	150.6873	2,526,100.00
18:20	149.6045	149.6045	149.6045	149.6045	2,070,920.00
18:30	149.88	149.88	149.88	149.88	1,306,160.00
18:40	149.63	149.63	149.63	149.63	1,577,670.00
18:50	149.525	149.525	149.525	149.525	1,440,870.00
19:00	149.5165	149.5165	149.5165	149.5165	1,418,400.00
19:10	149.55	149.55	149.55	149.55	1,363,470.00
19:20	148.56	148.56	148.56	148.56	1,885,970.00
19:30	148.2319	148.2319	148.2319	148.2319	1,766,820.00
19:40	148.48	148.48	148.48	148.48	1,922,280.00
19:50	148.66	148.66	148.66	148.66	1,603,500.00
20:00	148.6702	148.6702	148.6702	148.6702	1,260,760.00
20:10	148.885	148.885	148.885	148.885	786,510.00
20:20	149.135	149.135	149.135	149.135	2,462,150.00
20:30	149.1523	149.1523	149.1523	149.1523	1,209,690.00
20:40	149.21	149.21	149.21	149.21	972,180.00
20:50	149.16	149.16	149.16	149.16	843,040.00
21:00	148.935	148.935	148.935	148.935	843,860.00
21:10	148.26	148.26	148.26	148.26	1,257,440.00
21:20	148.3	148.3	148.3	148.3	1,288,270.00
21:30	147.99	147.99	147.99	147.99	1,181,200.00
21:40	147.7245	147.7245	147.7245	147.7245	1,524,760.00
21:50	147.37	147.37	147.37	147.37	1,631,910.00
22:00	147.4019	147.4019	147.4019	147.4019	2,236,960.00
22:10	147.25	147.25	147.25	147.25	1,429,630.00
22:20	147.09	147.09	147.09	147.09	1,320,250.00
22:30	147.17	147.17	147.17	147.17	1,197,020.00
22:40	146.71	146.71	146.71	146.71	1,491,100.00
22:50	146.508	146.508	146.508	146.508	2,187,160.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.04.2024 17:00	173.67	171.99	172.85	172.05	147,407,852.00
12.04.2024 17:30	172.365	171.37	171.95	171.64	153,627,417.00
12.04.2024 18:00	172.585	171.639	171.68	172.52	213,067,007.00
12.04.2024 18:30	172.87	172.28	172.43	172.47	348,843,874.00
12.04.2024 19:00	172.45	171.4601	172.45	171.56	371,396,401.00
12.04.2024 19:30	171.66	170.76	171.51	171.195	347,200,803.00
12.04.2024 20:00	171.71	170.4282	171.22	170.52	407,533,885.00
12.04.2024 20:30	171.5714	170.5778	170.5778	171.27	511,901,142.00
12.04.2024 21:00	171.75	171.14	171.1531	171.27	676,965,165.00
12.04.2024 21:30	171.52	170.9469	171.2799	170.9469	406,286,879.00
12.04.2024 22:00	171.36	170.83	170.83	171.06	450,951,282.00
12.04.2024 22:30	171.34	170.875	171.1001	171.08	667,624,848.00
15.04.2024 16:30	170.19	164.925	170.19	165.165	80,732,280.00
15.04.2024 17:00	166.301	164.7972	165.1056	166.07	148,874,526.00
15.04.2024 17:30	166.18	165.23	166.035	165.52	171,476,471.00
15.04.2024 18:00	166.32	164.5	165.5	166.32	285,353,047.00
15.04.2024 18:30	166.75	165.99	166.25	165.99	403,156,967.00
15.04.2024 19:00	166.44	164.8901	165.885	164.98	295,121,929.00
15.04.2024 19:30	164.79	164.03	164.79	164.26	561,084,740.00
15.04.2024 20:00	164.6	163.045	164.165	163.045	669,336,926.00
15.04.2024 20:30	163.42	162.51	162.98	163.42	598,105,500.00
15.04.2024 21:00	163.4352	162.54	163.4352	162.72	715,202,070.00
15.04.2024 21:30	163.275	162.49	162.501	162.59	670,873,530.00
15.04.2024 22:00	162.56	161.6399	162.4	161.87	430,167,980.00
15.04.2024 22:30	162.505	161.39	161.93	161.39	713,134,260.00
16.04.2024 16:30	156.81	153.86	156.63	154.93	120,704,794.00
16.04.2024 17:00	157.17	154.6841	154.8807	155.62	218,666,666.00
16.04.2024 17:30	156.9	154.98	155.7282	156.9	212,358,783.00
16.04.2024 18:00	158.12	156.53	156.725	158.01	328,464,099.00
16.04.2024 18:30	158.0773	156.86	157.97	156.89	523,134,054.00
16.04.2024 19:00	157.33	156.44	156.6901	157.145	537,971,492.00
16.04.2024 19:30	157.96	156.78	156.89	157.5699	526,391,174.00
16.04.2024 20:00	157.7136	156.83	157.61	156.83	684,361,500.00
16.04.2024 20:30	156.715	155.62	156.55	156.05	795,203,330.00
16.04.2024 21:00	157.74	155.7	155.93	155.88	743,805,060.00
16.04.2024 21:30	156.73	155.7	155.8678	156.73	751,260,610.00
16.04.2024 22:00	157.34	156.26	156.6599	157.2901	508,453,480.00
16.04.2024 22:30	157.64	156.82	157.24	157.12	691,969,020.00
17.04.2024 16:30	157.59	154.6348	157.59	154.6348	53,541,458.00
17.04.2024 17:00	155.16	153.91	154.62	154.8435	132,303,926.00
17.04.2024 17:30	155.52	154.3	154.6647	154.78	158,751,684.00
17.04.2024 18:00	156.11	155.05	155.15	156.08	170,014,030.00
17.04.2024 18:30	156.4499	155.48	155.89	156.29	365,018,666.00
17.04.2024 19:00	156.57	155.405	156.27	155.65	500,701,266.00
17.04.2024 19:30	155.93	154.8	155.6897	155.766	467,679,991.00
17.04.2024 20:00	157.23	155.66	155.66	157.1176	302,911,778.00
17.04.2024 20:30	157.9069	156.82	157.242	157.78	416,658,233.00
17.04.2024 21:00	157.94	157.025	157.69	157.025	611,083,239.00
17.04.2024 21:30	158.24	156.9	157.04	156.9	613,397,930.00
17.04.2024 22:00	157.05	156.26	156.77	156.26	403,137,090.00
17.04.2024 22:30	156.5	155.44	156.2981	155.465	634,114,140.00
18.04.2024 16:30	152	148.785	151.34	150.22	131,014,203.00
18.04.2024 17:00	151.0901	149.2859	150.3	151.04	229,189,553.00
18.04.2024 17:30	152.1199	150.9972	151.3339	151.6608	239,617,538.00
18.04.2024 18:00	151.85	150.84	151.76	150.84	295,385,237.00
18.04.2024 18:30	150.9601	150.04	150.881	150.2799	497,005,229.00
18.04.2024 19:00	150.5	149.87	150.0721	150.388	657,016,595.00
18.04.2024 19:30	150.46	149.535	150.46	149.9399	651,548,958.00
18.04.2024 20:00	150.96	149.9501	149.9501	150.96	485,577,177.00
18.04.2024 20:30	150.74	149.5385	150.711	149.839	835,228,780.00
18.04.2024 21:00	150.7825	149.51	149.7201	150.49	962,903,810.00
18.04.2024 21:30	150.595	150.0209	150.4536	150.39	637,245,070.00
18.04.2024 22:00	151.3899	150.638	150.638	150.645	616,862,930.00
18.04.2024 22:30	150.93	150.0204	150.715	150.0599	829,279,520.00
19.04.2024 16:30	150.6	148.26	148.86	148.725	100,050,654.00
19.04.2024 17:00	150.27	148.53	148.84	149.38	178,663,283.00
19.04.2024 17:30	150.34	148.9403	149.5763	149.95	197,869,433.00
19.04.2024 18:00	150.6873	149.6045	150.09	149.8773	220,453,610.00
19.04.2024 18:30	150.0301	149.26	149.83	149.26	376,067,671.00
19.04.2024 19:00	149.6599	148.06	149.38	148.1501	512,736,267.00
19.04.2024 19:30	148.915	147.88	148.17	148.75	587,906,292.00
19.04.2024 20:00	149.65	148.79	148.8433	148.9	652,839,889.00
19.04.2024 20:30	149.26	148.565	148.95	148.64	697,031,020.00
19.04.2024 21:00	148.5709	147.7301	148.45	147.7301	798,143,656.00
19.04.2024 21:30	147.96	146.77	147.7199	147.1201	676,947,998.00
19.04.2024 22:00	147.422	146.8	147.21	147.37	713,922,110.00
19.04.2024 22:30	147.19	146.27	147.18	146.99	833,089,550.00

צרו איתנו קשר *5988