U.S. markets close in 4 hours 53 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
846.03+16.93 (+2.04%)
A partir del 11:07AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadas
18 de febrero de 2022
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
528.25-125.03-19.14%1343300.000.13-0.02-13.33%472,108
635.050.00-1162325.000.23+0.02+9.52%27323
564.050.00-1096350.000.26+0.02+8.33%31683
591.450.00-7115375.000.35-0.05-12.50%32728
412.65-36.35-8.10%6161400.000.45-0.02-4.26%4482,724
622.970.00--2410.000.62+0.30+93.75%429
461.810.00-13420.000.62+0.01+1.64%38321
491.050.00-263425.000.77+0.11+16.67%7213
492.850.00-915430.000.58-0.04-6.45%1249
422.450.00--2440.000.70-0.10-12.50%4881
509.410.00-4089450.000.75-0.08-9.64%57607
504.650.00-15460.001.00+0.10+11.11%446
-----470.001.05-0.06-5.41%1256
469.650.00-290475.001.10-0.05-4.35%4193
348.55-36.50-9.48%17480.001.60+0.41+34.45%5165
348.70-17.55-4.79%19490.001.22-0.07-5.43%956
307.57-48.18-13.54%21,076500.001.30-0.29-18.24%4822,391
321.85-10.50-3.16%46510.001.61+0.31+23.85%55115
287.30-128.50-30.90%112520.001.64-0.36-18.00%11140
318.50-0.55-0.17%51,039525.001.76-0.48-21.43%28774
305.75-4.25-1.37%114530.001.86-0.26-12.26%6484
300.19-7.56-2.46%218540.002.36-0.15-5.98%19104
254.32-146.68-36.58%190550.002.40-0.43-15.19%1481,051
284.40-4.75-1.64%312560.003.01-0.29-8.79%24123
253.55-48.15-15.96%311570.003.05-0.70-18.67%20134
236.50-42.45-15.22%2280575.003.25-0.64-16.45%27528
265.35-17.05-6.04%510580.004.20-0.05-1.18%32143
255.65-13.20-4.91%256590.004.75-0.05-1.04%27295
243.65-7.70-3.06%35190600.004.40-0.99-18.37%1,8084,387
209.20-57.55-21.57%4119610.005.29-0.41-7.19%49724
332.400.00-434620.005.53-1.17-17.46%34736
191.40-52.35-21.48%2238625.007.15+0.15+2.14%57786
200.30-38.55-16.14%25630.006.61-1.09-14.16%16292
197.60-105.48-34.80%134640.007.70-1.21-13.58%37848
195.35-0.18-0.09%22149650.008.05-2.30-22.22%7022,978
175.15-20.50-10.48%335660.009.35-1.68-15.23%75245
176.05-2.61-1.46%517670.0011.55-1.05-8.33%86196
168.65-10.10-5.65%1076675.0010.80-2.63-19.58%791,309
170.70-5.05-2.87%128680.0011.76-2.33-16.54%78331
165.80+6.15+3.85%533690.0012.60-3.28-20.65%152565
153.80+5.80+3.92%1153,645700.0014.35-3.63-20.19%1,0026,937
145.60-0.80-0.55%4622710.0016.70-2.80-14.36%116370
141.70+3.19+2.30%1745720.0018.13-4.10-18.44%97445
135.90+1.20+0.89%13169725.0021.13-2.48-10.50%1361,906
131.90-3.10-2.30%4754730.0020.10-4.90-19.60%130525
124.20+3.10+2.56%2556740.0023.20-4.48-16.18%90749
116.85+3.35+2.95%48297750.0024.35-6.05-19.90%1,2315,471
109.60-7.60-6.48%5549760.0027.70-5.62-16.87%2161,204
90.50-11.45-11.23%1567770.0030.70-6.45-17.36%208527
95.80-1.20-1.24%22351775.0032.07-6.18-16.16%1951,144
81.62-15.18-15.68%3951780.0033.00-7.24-17.99%265743
87.40-2.20-2.46%49240790.0037.15-7.90-17.54%379770
82.00+2.47+3.11%8487,357800.0040.00-8.40-17.36%3,19113,650
76.33+3.14+4.29%261224810.0045.90-6.70-12.74%359208
67.90-4.25-5.89%15137820.0049.60-7.90-13.74%469342
68.36+3.01+4.61%3052,096825.0051.09-8.81-14.71%1,1943,322
66.05+3.23+5.14%23172830.0055.35-7.65-12.14%435663
62.38+1.33+2.18%19597835.0056.46-8.19-12.67%1,1161,505
61.20+3.20+5.52%174113840.0059.10-9.10-13.34%168899
59.75+2.60+4.55%8094845.0063.00-7.92-11.17%81440
56.04+1.94+3.59%6702,217850.0063.50-10.30-13.96%3784,634
53.32+0.57+1.08%63114855.0070.00-5.80-7.65%48331
50.61+0.37+0.74%291548860.0074.05-5.95-7.44%100946
51.00+2.81+5.83%81360865.0072.80-7.50-9.34%41400
46.44+0.24+0.52%211359870.0076.50-8.00-9.47%80622
44.78+0.33+0.74%1601,933875.0079.50-8.50-9.66%562,339
42.30+0.21+0.50%124366880.0084.85-6.34-6.95%48752
39.10-1.99-4.84%62197885.0094.92+0.60+0.64%8617
39.95+1.39+3.60%77196890.0092.55-5.61-5.72%98787
38.05+0.70+1.87%119330895.0091.65-8.69-8.66%62746
37.40+2.40+6.86%1,5468,791900.0095.61-9.78-9.28%97922,079
34.65+0.15+0.43%94455905.00103.90-1.10-1.05%60785
33.35+0.35+1.06%102270910.00103.60-1.19-1.14%46637
30.51-0.69-2.21%159234915.00108.85+0.77+0.71%27282
30.40+0.70+2.36%171726920.00109.73-9.87-8.25%491,553
26.50-1.95-6.85%915,448925.00113.25-9.34-7.62%573,019
27.15+0.15+0.56%97323930.00121.23-5.62-4.43%29515
26.45+0.75+2.92%119187935.00130.50+2.75+2.15%34453
20.55-4.30-17.30%57214940.00123.95-1.05-0.84%37940
24.05+0.35+1.48%107254945.00131.10-2.95-2.20%17538
22.65+0.10+0.44%7166,114950.00135.00-7.30-5.13%1346,931
21.28-1.39-6.13%62294955.00143.60+0.50+0.35%33229
20.33-0.77-3.65%941,024960.00149.10-2.09-1.38%71476
18.50-3.72-16.74%72246965.00144.65-0.39-0.27%25232
18.77-0.53-2.75%78330970.00160.72+1.89+1.19%105496
18.00-0.29-1.59%111653975.00152.50-5.87-3.71%231,155
17.25-0.45-2.54%124540980.00162.00-2.50-1.52%4981,201
16.55-1.40-7.80%28227985.00166.15+7.77+4.91%41342
15.00-1.15-7.12%85417990.00174.50+1.78+1.03%1141,004
13.81-1.64-10.61%41424995.00176.65+1.44+0.82%45520
14.57+0.07+0.48%1,70517,0661,000.00173.59-11.41-6.17%24416,588
13.14-1.11-7.79%348591,005.00187.65+7.29+4.04%25250
12.85-0.65-4.81%1077591,010.00199.51+6.69+3.47%51,112
11.80-1.15-8.88%1453231,015.00186.05-1.15-0.61%27346
11.56-1.38-10.66%841,1001,020.00204.25+3.40+1.69%61,107
10.40-1.30-11.11%1214,2191,025.00208.60+4.29+2.10%132,821
9.90-1.60-13.91%601,7501,030.00205.00-4.80-2.29%361,968
10.05-1.10-9.87%302421,035.00213.05+8.35+4.08%6395
9.40-2.08-18.12%1131,0361,040.00206.18-14.51-6.57%13983
9.10-0.95-9.45%54401,045.00218.15+6.20+2.93%3352
8.90-0.45-4.81%4833,7651,050.00215.78-12.23-5.36%2384,554
8.52-0.73-7.89%203211,055.00225.98-0.37-0.16%2166
7.00-1.80-20.45%708181,060.00228.00-8.00-3.39%13591
5.55-2.85-33.93%172411,065.00262.60+28.70+12.27%2183
7.15-0.95-11.73%658721,070.00251.55+6.50+2.65%52,013
7.00-1.44-17.06%471,0271,075.00247.04-2.82-1.13%8562
7.05-0.30-4.08%572,2791,080.00259.47+13.06+5.30%4972
5.50-1.97-26.37%172811,085.00260.00+4.61+1.81%2110
6.10-0.62-9.23%609661,090.00257.20+4.65+1.84%161,879
5.00-1.50-23.08%294341,095.00269.82+49.77+22.62%2102
5.70-0.40-6.56%1,44411,4421,100.00265.25-10.38-3.77%526,139
5.10-0.93-15.42%266371,105.00286.79+12.71+4.64%5115
5.07-0.61-10.74%2811,6431,110.00300.00+46.00+18.11%8361
4.90-1.00-16.95%143041,115.00305.38+45.38+17.45%16108
4.18-0.97-18.83%2441,4191,120.00297.19+13.89+4.90%68392
4.03-1.62-28.67%3626961,125.00293.20-4.04-1.36%2300
4.23-0.67-13.67%183411,130.00338.72+37.10+12.30%1649
3.60-1.05-22.58%254761,135.00302.80+7.15+2.42%277
3.93-0.92-18.97%401,0701,140.00334.53+24.70+7.97%51582
3.23-1.53-32.14%141921,145.00327.00+23.30+7.67%164
3.69-0.61-14.19%3163,7171,150.00310.00-10.18-3.18%264,128
3.30-0.70-17.50%182181,155.00320.90+31.28+10.80%13104
3.28-0.47-12.53%558101,160.00332.29+19.10+6.10%50261
2.45-1.45-37.18%71191,165.00333.45+22.80+7.34%254
2.51-1.17-31.79%117611,170.00335.96+3.56+1.07%1275
2.85-0.65-18.57%281,6971,175.00351.16+17.66+5.30%1308
2.70-0.65-19.40%353761,180.00358.95+20.45+6.04%7327
2.15-1.10-33.85%61801,185.00374.35+38.40+11.43%133
2.63-0.47-15.16%458491,190.00376.25+34.18+9.99%1463
2.06-0.84-28.97%111,2021,195.00362.80+13.96+4.00%841
2.39-0.47-16.43%1,27522,8041,200.00390.01+32.01+8.94%813,447
2.37-0.63-21.00%371,1731,205.00386.95+16.95+4.58%131
2.04-0.65-24.16%141611,210.00378.30+87.05+29.89%1030
2.15-1.18-35.44%191281,215.00388.15+30.35+8.48%547
2.10-0.60-22.22%175911,220.00408.20+59.55+17.08%152
1.96-0.44-18.33%2448,3911,225.00400.20+6.64+1.69%5803
1.78-1.32-42.58%92231,230.00403.95+1.96+0.49%362
1.37-1.23-47.31%31581,235.00433.25+62.86+16.97%448
1.58-0.54-25.47%442561,240.00411.820.00-239
1.50-0.63-29.58%81911,245.00323.250.00-655
1.60-0.32-16.67%5168,6651,250.00434.45+24.25+5.91%11,692
1.48-0.46-23.71%312431,255.00423.25+26.25+6.61%432
1.56-0.49-23.90%1,1217251,260.00421.80+32.20+8.26%427
1.15-0.73-38.83%26041,265.00451.60+57.35+14.55%228
1.65-0.10-5.71%11201,270.00377.100.00-826
1.33-0.54-28.88%91,6591,275.00441.35+10.90+2.53%2492
1.09-0.60-35.50%35561,280.00476.20+105.25+28.37%224
1.03-1.00-49.26%11021,285.00444.15+219.65+97.84%520
1.23-0.67-35.26%145081,290.00456.60+51.30+12.66%1628
1.00-0.50-33.33%166541,295.00452.600.00-4113
0.95-0.50-34.48%1,04914,1131,300.00473.25+31.85+7.22%41,683
1.01-0.40-28.37%81311,305.00362.600.00-127
1.03-0.45-30.41%63261,310.00483.30+18.20+3.91%631
0.73-0.73-50.00%29181,315.00492.05+13.55+2.83%825
0.85-0.63-42.57%81211,320.00480.30+91.75+23.61%118
0.96-0.29-23.20%1019721,325.00391.950.00-6287
0.92-0.55-37.41%31741,330.00493.400.00-515
0.82-0.65-44.22%621721,335.00503.700.00-345
0.90-0.51-36.17%291211,340.00434.550.00-112
1.06-0.28-20.90%1921,345.00486.150.00-216
0.83-0.25-23.15%9210,2851,350.00493.010.00-1176
1.02-0.09-8.11%11281,355.00433.350.00-223
0.72-0.37-33.94%14491,360.00435.750.00-223
0.65-0.63-49.22%1451,365.00499.400.00-524
0.64-0.34-34.69%42811,370.00502.000.00-114
0.69-0.31-31.00%31,3401,375.00489.400.00-693
0.990.00-131461,380.00436.950.00-222
0.64-0.34-34.69%1511,385.00450.050.00-49
0.60-0.68-53.12%32131,390.00462.750.00-18
0.58-0.27-31.76%3491,395.00492.150.00-431
0.53-0.29-35.37%6239,0961,400.00492.600.00-1134
0.49-0.44-47.31%1351,410.00474.500.00--2
0.52-0.37-41.57%3381,420.00476.750.00--2
0.50-0.21-29.58%112,8011,425.00501.250.00-8111
0.43-0.37-46.25%1411,430.00535.050.00-26
0.870.00-871,440.00502.100.00-36
0.47-0.14-22.95%412,8441,450.00554.950.00-256
2.780.00-20321,460.00489.200.00-32
0.40-3.25-89.04%1301,470.00549.950.00--9
0.33-0.23-41.07%35181,475.00536.550.00-1160
0.35-0.15-30.00%4048,3731,500.00622.890.00-2152
0.28-0.16-36.36%41,0471,525.00610.540.00-1148
0.28-0.10-26.32%108581,550.00622.950.00-6119
0.25-0.11-30.56%24781,575.00626.550.00-3138
0.24-0.09-27.27%2372,9381,600.00676.500.00-7120
0.20-0.10-33.33%65611,625.00689.100.00-7136
0.19-0.15-44.12%51,5161,650.00720.100.00-293
0.15-0.05-25.00%361,3141,700.00753.650.00-283
0.13-0.04-23.53%181,0881,750.00666.200.00-117
0.13-0.02-13.33%16321,775.00838.340.00-220
0.08-0.10-55.56%601,4201,800.001,003.00+95.25+10.49%148
0.10-0.02-16.67%25351,825.00793.350.00-210
0.120.00-104841,850.00821.200.00-23
0.130.00-45111,875.00831.550.00-420
0.06-0.04-40.00%31,1841,900.00885.650.00-623
0.09-0.04-30.77%92151,925.00880.750.00-49
0.06-0.03-33.33%24901,950.00885.350.00-230
0.09+0.02+28.57%6554,9962,000.00840.600.00-32
0.07-0.01-12.50%83792,025.00967.200.00-10
0.05-0.02-28.57%14932,050.00981.650.00-20
0.040.00-31962,075.00930.200.00-10
0.11+0.02+22.22%51362,100.001,006.350.00-331
0.070.00-2362,125.001,063.600.00-213
0.04-0.02-33.33%21062,150.00995.550.00-10
0.210.00-21192,175.001,088.550.00-214
0.080.00-484112,200.001,118.500.00-10
0.050.00-54252,225.001,122.500.00-10
0.040.00-561772,250.001,087.400.00-32
0.040.00-33692,275.001,252.150.00-11
0.03-0.02-40.00%832312,300.001,121.600.00-20
0.04-0.01-20.00%3592,325.001,423.100.00-30
0.03-0.01-25.00%61902,350.001,243.400.00-10
0.03-0.13-81.25%41662,375.001,267.500.00-50
0.02-0.01-33.33%19442,400.001,346.150.00-120
0.05+0.02+66.67%1363612,425.001,273.750.00-30
0.040.00-335562,450.001,474.320.00-10
0.030.00-2635,1622,475.001,498.820.00-10