Tesla stock soars on earnings surprise, upbeat outlook

Antin Infrastructure Partners SAS (ANTIN.PA)

Paris - Paris Delayed Price. Currency in EUR

10.34

-0.10

(-0.96%)

As of 03:36PM CEST. Market open.

Dividend
ANTIN.PA announced a cash dividend of 0.34 with an ex-date of Nov. 12, 2024

Advertisement

Time Period:

Oct 24, 2023 - Oct 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 24, 2024	10.46	10.50	10.28	10.34	10.34	14,523
Oct 23, 2024	10.42	10.48	10.26	10.44	10.44	33,268
Oct 22, 2024	10.42	10.44	10.18	10.40	10.40	78,327
Oct 21, 2024	10.64	10.68	10.40	10.46	10.46	48,133
Oct 18, 2024	10.88	10.92	10.58	10.60	10.60	37,647
Oct 17, 2024	10.94	11.16	10.84	10.86	10.86	10,988
Oct 16, 2024	10.76	10.96	10.68	10.94	10.94	22,990
Oct 15, 2024	11.14	11.14	10.82	10.90	10.90	18,985
Oct 14, 2024	11.12	11.28	10.94	11.14	11.14	9,001
Oct 11, 2024	11.16	11.18	10.92	11.04	11.04	19,234
Oct 10, 2024	11.56	11.64	11.14	11.20	11.20	35,729
Oct 09, 2024	11.62	11.72	11.54	11.56	11.56	12,724
Oct 08, 2024	11.84	11.84	11.60	11.60	11.60	13,975
Oct 07, 2024	12.50	12.50	11.82	11.82	11.82	22,241
Oct 04, 2024	12.38	12.64	12.38	12.42	12.42	25,197
Oct 03, 2024	12.48	12.68	12.28	12.34	12.34	20,276
Oct 02, 2024	12.28	12.50	12.28	12.50	12.50	14,822
Oct 01, 2024	12.00	12.32	11.98	12.28	12.28	18,915
Sep 30, 2024	12.46	12.54	11.94	11.96	11.96	50,516
Sep 27, 2024	12.48	13.00	12.40	12.50	12.50	27,924
Sep 26, 2024	12.00	12.50	11.88	12.48	12.48	32,398
Sep 25, 2024	12.00	12.02	11.90	11.98	11.98	10,442
Sep 24, 2024	12.40	12.48	11.96	12.00	12.00	15,951
Sep 23, 2024	12.20	12.26	12.08	12.26	12.26	7,251
Sep 20, 2024	12.80	12.82	11.96	12.14	12.14	197,245
Sep 19, 2024	12.54	12.94	12.54	12.74	12.74	20,590
Sep 18, 2024	12.62	12.62	12.40	12.42	12.42	11,783
Sep 17, 2024	12.48	12.62	12.48	12.60	12.60	11,897
Sep 16, 2024	12.60	12.80	12.48	12.48	12.48	18,018
Sep 13, 2024	12.42	12.64	12.12	12.60	12.60	20,285
Sep 12, 2024	12.02	12.58	11.52	12.52	12.52	56,051
Sep 11, 2024	11.52	12.30	11.52	12.04	12.04	45,950
Sep 10, 2024	11.66	11.66	11.40	11.40	11.40	14,127
Sep 09, 2024	11.52	11.88	11.52	11.70	11.70	13,562
Sep 06, 2024	12.16	12.16	11.52	11.56	11.56	20,782
Sep 05, 2024	12.10	12.32	12.00	12.20	12.20	18,801
Sep 04, 2024	12.00	12.20	11.80	12.06	12.06	25,542
Sep 03, 2024	12.36	12.36	11.96	12.14	12.14	14,568
Sep 02, 2024	12.48	12.50	12.38	12.44	12.44	6,841
Aug 30, 2024	12.36	12.66	12.36	12.52	12.52	21,884
Aug 29, 2024	12.26	12.34	12.16	12.34	12.34	12,682
Aug 28, 2024	12.40	12.40	12.06	12.22	12.22	10,568
Aug 27, 2024	12.24	12.44	12.24	12.26	12.26	13,528
Aug 26, 2024	12.38	12.42	12.20	12.28	12.28	7,518
Aug 23, 2024	12.14	12.48	12.14	12.48	12.48	16,672
Aug 22, 2024	12.14	12.26	12.14	12.16	12.16	10,452
Aug 21, 2024	12.20	12.22	12.14	12.16	12.16	7,298
Aug 20, 2024	12.26	12.30	12.10	12.16	12.16	8,902
Aug 19, 2024	12.08	12.52	12.08	12.22	12.22	27,083
Aug 16, 2024	12.10	12.12	11.86	12.10	12.10	34,851
Aug 15, 2024	11.88	12.12	11.68	12.12	12.12	23,490
Aug 14, 2024	12.12	12.16	11.78	11.88	11.88	26,864
Aug 13, 2024	12.62	12.62	11.98	12.14	12.14	26,406
Aug 12, 2024	12.74	13.00	12.54	12.64	12.64	13,461
Aug 09, 2024	12.34	12.74	12.34	12.74	12.74	12,178
Aug 08, 2024	12.22	12.30	11.92	12.30	12.30	13,437
Aug 07, 2024	12.18	12.28	12.14	12.22	12.22	7,186
Aug 06, 2024	11.82	12.14	11.78	12.08	12.08	27,039
Aug 05, 2024	11.82	11.88	11.30	11.82	11.82	39,367
Aug 02, 2024	12.32	12.32	11.82	11.98	11.98	26,037
Aug 01, 2024	12.52	12.70	12.32	12.32	12.32	13,106
Jul 31, 2024	12.60	12.72	12.52	12.52	12.52	18,295
Jul 30, 2024	12.30	12.60	12.30	12.60	12.60	7,281
Jul 29, 2024	12.32	12.68	12.28	12.30	12.30	14,555
Jul 26, 2024	12.12	12.34	12.12	12.30	12.30	10,169
Jul 25, 2024	12.44	12.44	11.86	12.10	12.10	34,510
Jul 24, 2024	12.78	12.78	12.44	12.46	12.46	10,949
Jul 23, 2024	12.86	12.86	12.70	12.78	12.78	5,851
Jul 22, 2024	12.60	12.92	12.60	12.86	12.86	11,130
Jul 19, 2024	12.76	12.76	12.54	12.56	12.56	19,161
Jul 18, 2024	12.56	12.84	12.36	12.82	12.82	14,755
Jul 17, 2024	12.22	12.54	12.00	12.54	12.54	22,730
Jul 16, 2024	12.40	12.50	12.12	12.14	12.14	20,181
Jul 15, 2024	12.58	12.60	12.34	12.50	12.50	11,021
Jul 12, 2024	12.46	12.64	12.28	12.60	12.60	12,467
Jul 11, 2024	12.18	12.40	12.18	12.36	12.36	23,416
Jul 10, 2024	11.74	12.14	11.74	12.10	12.10	16,503
Jul 09, 2024	12.10	12.24	11.78	11.78	11.78	22,974
Jul 08, 2024	12.28	12.50	12.10	12.10	12.10	26,660
Jul 05, 2024	12.38	12.64	12.28	12.28	12.28	13,407
Jul 04, 2024	12.08	12.32	11.92	12.32	12.32	17,863
Jul 03, 2024	11.82	12.32	11.74	12.08	12.08	27,514
Jul 02, 2024	11.52	11.78	11.44	11.72	11.72	16,666
Jul 01, 2024	11.46	11.72	11.44	11.48	11.48	11,028
Jun 28, 2024	11.60	11.92	11.06	11.30	11.30	36,315
Jun 27, 2024	11.32	11.36	10.98	11.08	11.08	26,871
Jun 26, 2024	11.60	11.60	11.32	11.32	11.32	27,148
Jun 25, 2024	11.76	11.76	11.46	11.54	11.54	34,769
Jun 24, 2024	11.80	11.90	11.44	11.76	11.76	39,019
Jun 21, 2024	11.38	11.90	11.38	11.68	11.68	205,175
Jun 20, 2024	11.08	11.44	11.06	11.42	11.42	29,875
Jun 19, 2024	11.08	11.08	10.84	11.00	11.00	24,293
Jun 18, 2024	10.42	10.94	10.36	10.94	10.94	45,625
Jun 17, 2024	10.78	10.78	10.10	10.32	10.32	95,646
Jun 17, 2024	0.39 Dividend
Jun 14, 2024	11.60	11.60	11.10	11.10	10.71	56,187
Jun 13, 2024	12.20	12.20	11.60	11.60	11.19	165,750
Jun 12, 2024	12.18	12.34	12.10	12.20	11.77	29,666
Jun 11, 2024	12.20	12.24	12.04	12.16	11.73	18,105
Jun 10, 2024	12.00	12.14	11.80	12.14	11.71	15,720
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.77+11.35(+0.20%)

Dow 3042,370.91-144.04(-0.34%)

Nasdaq18,389.23+112.58(+0.62%)

Russell 20002,226.23+12.39(+0.56%)

Crude Oil71.11+0.34(+0.48%)

Gold2,748.40+19.00(+0.70%)

Tesla stock soars on earnings surprise, upbeat outlook

Antin Infrastructure Partners SAS (ANTIN.PA)

S&P 500
5,808.77
+11.35(+0.20%)

Dow 30
42,370.91
-144.04(-0.34%)

Nasdaq
18,389.23
+112.58(+0.62%)

Russell 2000
2,226.23
+12.39(+0.56%)

Crude Oil
71.11
+0.34(+0.48%)

Gold
2,748.40
+19.00(+0.70%)