U.S. markets open in 3 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
826.16-18.84 (-2.23%)
Al cierre: 4:00p.m. EST

839.40 +13.24 (1.60 %)
Antes de la apertura: 9:27AM EST

En dinero
Mostrar:ListaCubrir
Llamadas
18 de marzo de 2022
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
733.900.00--05.000.060.00-1673
422.060.00-16927410.000.120.00-12530
724.050.00-101415.000.500.00-12
402.040.00-1220.000.300.00-51,014
-----25.000.400.00-1056
-----30.000.350.00-1608
464.650.00--735.000.540.00-1240
50.590.00---40.000.720.00-41,014
-----45.000.800.00-2132
497.030.00-1250.001.020.00-2691
437.950.00-5755.001.090.00-284
392.650.00-2256.000.800.00-5240
-----57.000.680.00-200401
42.000.00--058.001.050.00-94407
433.900.00-5659.001.210.00-23
745.700.00-21360.001.120.00-11,484
249.250.00--061.001.250.00-2451
383.250.00-2762.001.290.00-16391
375.000.00-2263.001.130.00-16108
214.310.00---64.001.430.00-80677
-----65.001.190.00-44601
36.010.00--066.001.880.00-160474
97.610.00--067.001.240.00-2206
32.890.00---68.001.610.00-24237
106.170.00---69.001.300.00-25
34.290.00--070.001.690.00-1925
83.430.00---71.001.730.00-456
38.560.00--072.001.630.00-81,015
-----73.001.430.00-437
660.680.00-1674.001.280.00-40134
-----75.001.800.00-40156
776.930.00-11776.001.670.00-31,464
-----77.004.600.00-510
256.500.00--078.002.280.00-11062
-----79.003.240.00-253
172.000.00--080.001.820.00-1557
321.150.00--081.000.350.00-400410
26.810.00--082.001.620.00-40173
241.000.00--083.002.040.00-200301
713.570.00-1584.001.830.00-160240
-----85.005.250.00-200249
362.400.00-1586.002.730.00-2214
411.900.00--587.002.310.00-160470
362.600.00-11688.000.010.00-1464
358.850.00--189.002.680.00-25488
331.270.00-102090.001.370.00-64913
34.350.00--091.002.210.00-2113
402.900.00-17192.002.180.00-2186
400.850.00-4493.002.270.00-28
23.450.00--094.002.310.00-2135
57.650.00--095.002.320.00-273
581.000.00-255096.002.400.00-1070
557.300.00-3498.002.990.00-10122
533.620.00-120100.002.650.00-91,131
345.000.00--18104.003.000.00-57508
375.820.00-55108.002.970.00-1815
559.370.00-530112.003.100.00-22,057
655.580.00-5100116.003.700.00-302805
732.020.00-1641120.003.750.00-201,285
647.980.00-615124.003.120.00-120258
329.000.00-172128.004.750.00-1276
695.000.00-577132.003.850.00-4362
15.000.00--0136.004.250.00-1277
720.000.00-143578140.004.600.00-41,068
714.650.00-141509144.004.400.00-2654
292.330.00-50148.004.060.00-21,141
-----150.006.780.00-73
475.000.00-149152.004.300.00-2782
654.060.00-448156.005.200.00-2128
652.780.00-3781160.005.550.00-9371
505.790.00-1505164.005.390.00-20210
453.080.00-565168.005.630.00-440
449.580.00-5364172.005.950.00-1210
291.920.00-75467176.006.750.00-748
512.000.00-5870180.007.250.00-2385
550.440.00-163184.008.750.00-163
260.610.00-10265188.005.510.00-144
146.370.00--0192.0010.52-6.62-38.62%1131
474.640.00-1477196.007.750.00-10587
650.370.00-122,992200.009.150.00-2291
300.000.00-261204.008.950.00-133
376.720.00-555208.009.000.00-116
76.000.00--0212.009.850.00-111
255.010.00--0216.0026.000.00--2
648.110.00-1229220.0012.140.00-2109
633.000.00-1272224.008.850.00-1434
225.500.00-17240.0013.370.00-12238
208.300.00--2242.0013.610.00-88
-----244.0022.260.00-42
-----246.0013.500.00-109
313.600.00-611248.0014.000.00--6
431.760.00-1114250.0014.960.00-1216
-----252.0045.800.00-15
-----254.0012.760.00-25
-----256.0063.320.00---
209.250.00-34258.0063.650.00--0
341.290.00-1443260.0014.520.00-194
207.500.00-22262.0015.050.00-16
599.360.00-114264.0014.900.00-13
597.610.00-17266.0015.400.00-10
592.380.00-19268.0019.900.00-25
262.000.00-222270.0017.200.00-28
176.700.00-310272.0016.500.00-18
201.050.00-35274.0017.500.00-439
399.050.00-56276.0016.540.00-515
302.000.00-118278.0014.790.00-76
302.450.00-170280.0015.800.00-1159
580.460.00-18282.0017.500.00-117
298.050.00-17284.0017.500.00-13105
-----285.0015.840.00-31
384.000.00-10286.0017.850.00-11129
190.200.00-234288.0019.750.00-176
380.000.00-314290.0020.390.00-15135
324.500.00-1062292.0020.090.00-10102
190.000.00-515294.0070.430.00--0
-----295.0018.370.00--0
583.350.00-1039296.0019.600.00-1624
189.000.00--5298.0020.470.00-2015
584.600.00-7228300.0022.500.00-3907
198.760.00-27302.0021.850.00-10266
547.450.00-3538304.0021.100.00-48293
1,246.250.00-12305.0022.290.00-15350
417.350.00-10135306.0022.220.00-10
164.600.00-240308.0022.500.00-137
465.350.00-3115310.0024.000.00-1640
463.800.00-4125312.0024.450.00-141
204.650.00-197314.0022.000.00-131
-----315.0023.890.00-4221
372.500.00-1118316.0020.500.00-159
218.400.00-1135318.0021.200.00-260
370.050.00-2372320.0026.180.00-8187
224.700.00-23322.0022.200.00-1119
232.250.00-231324.0026.700.00-138
-----325.0024.730.00-63
271.500.00-164326.0025.800.00-136
370.120.00-53328.0022.650.00-161
363.910.00-179330.0026.000.00-598
291.950.00-17332.0032.150.00-436
451.040.00-30334.0028.150.00-120
488.050.00-11335.0024.940.00-142
449.610.00-10336.0025.000.00-233
413.000.00-20338.0029.200.00-118
553.300.00-501491340.0030.800.00-1120
360.830.00-163342.0030.600.00-16
281.150.00-159344.0026.500.00-2169
530.850.00-10345.0036.000.00-11
270.250.00-139346.0031.200.00-251
355.370.00-546348.0041.450.00--5
520.000.00-144350.0032.690.00-4366
397.420.00-2113352.0044.000.00-241
465.760.00-216354.0044.700.00-268
417.150.00-10355.0050.000.00-11
394.490.00-296356.0045.200.00-1015
538.090.00-330358.0031.480.00-134
536.600.00-3467360.0033.000.00-188248
345.730.00-495362.0094.700.00-226
513.000.00-2539364.0034.880.00-6424
-----365.0029.000.00-17
304.200.00-140366.0034.830.00-440
341.600.00-533368.0036.050.00-5106
309.060.00-12137370.0039.240.00-20104
344.050.00-156372.0037.620.00-2141
400.870.00-782374.0038.550.00-284
503.130.00-101,746376.0039.430.00-22219
505.000.00-1113380.0041.700.00-593
440.000.00-172384.0041.200.00-23
-----385.0062.140.00-12
289.250.00-1238388.0047.200.00-211
1,282.500.00-2626390.00114.900.00-55
448.350.00-10392.0044.200.00-24
-----395.0031.800.00-612
322.790.00-5688396.0045.510.00-6057
494.300.00-3680400.0046.940.00-121,423
1,605.750.00--1405.0043.000.00-14
488.050.00-1266410.0051.100.00-194
1,205.000.00--1415.0082.600.00-22
484.050.00-11,726420.0052.500.00-5259
-----425.0036.720.00-41
482.200.00-1244430.0055.800.00-545
-----435.0072.450.00-6613
473.450.00-25422440.0058.000.00-384
-----445.0041.850.00-2891
462.250.00-5464450.0062.500.00-2946
171.730.00--1455.0044.120.00-283
335.300.00-2280460.0066.700.00-174
-----465.0045.300.00-42
413.100.00-3557470.0067.930.00-32175
288.250.00--1475.0044.600.00-5213
448.680.00-2596480.0071.710.00-4123
433.190.00-1259490.0075.930.00-1119
424.600.00-51,018500.0084.050.00-10219
421.460.00-2120510.0077.750.00-1737
411.490.00-1230520.0090.430.00-452
414.600.00-2431530.0093.980.00-64161
426.000.00-3145540.00101.050.00-8152
391.380.00-92,670550.00103.320.00-53420
399.800.00-1241560.00109.770.00-20234
338.600.00-99352570.00113.280.00-2291
333.650.00-1189580.00115.930.00-32126
373.550.00-1421590.00119.770.00-4129
357.550.00-91,479600.00131.630.00-2248
368.190.00-166610.00136.450.00-612
348.280.00-2875620.00138.350.00-5277
343.730.00-161630.00149.300.00-527
337.500.00-1372640.00145.400.00-131
351.000.00-41666650.00158.500.00-1252
352.000.00-14152660.00162.100.00-671
356.380.00-2767670.00163.100.00-446
337.700.00-5178680.00174.780.00-2254
331.760.00-20260690.00180.360.00-34137
318.000.00-162,205700.00187.750.00-5108
319.000.00-12,346710.00184.420.00-2074
317.170.00-67698720.00197.000.00-1121
313.150.00-5136730.00198.890.00-1159
299.760.00-2200740.00205.170.00-511
295.600.00-91,418750.00214.400.00-28
305.670.00-1276760.00238.680.00-1017
318.000.00-1812770.00225.700.00-113
282.930.00-2260780.00232.560.00-211
295.300.00-1143790.00237.180.00-143
275.930.00-1141,962800.00250.250.00-13198
296.330.00-6155810.00253.460.00-10
271.930.00-11430820.00238.500.00-529
269.830.00-384830.00328.800.00-21
266.530.00-51348840.00272.500.00-2522
261.960.00-33988850.00281.020.00-2226
259.150.00-27231860.00272.450.00-45
254.750.00-3275870.00274.000.00-366
260.600.00-8451880.00320.140.00-5830
250.030.00-2128890.00366.300.00-4214
248.850.00-233,417900.00303.040.00-254
243.960.00-4289910.00382.250.00--3
253.470.00-3249920.00366.350.00-69
244.530.00-2355930.00315.950.00-213
399.000.00-152940.00129.430.00-13
232.820.00-133435950.00330.250.00-21
731.830.00-357960.00125.540.00-126
227.430.00-17514975.00419.530.00-153
324.060.00-296980.00152.500.00-2119
220.290.00-3002,0561,000.00381.620.00-5395
621.500.00-1121,020.00226.740.00-20
213.740.00-1434091,025.00471.700.00--4
1,112.750.00-1121,040.00247.530.00-10
218.760.00-25681,050.00506.700.00-21
380.000.00-1111,060.00231.130.00--0
219.370.00-42411,075.00489.900.00--1
1,275.050.00-111,080.00240.940.00--0
197.000.00-393851,100.00458.880.00-13096
1,184.570.00-1601,120.00254.110.00-12
204.000.00-12581,125.00477.950.00--4
186.580.00-213451,150.00542.350.00-15
193.500.00-153111,175.00-----
177.850.00-745571,200.00542.000.00-3225
-----1,210.00297.830.00-41
-----1,220.00303.140.00-20
174.230.00-3406951,225.00-----
-----1,230.00344.280.00-20
886.910.00-111,240.00310.970.00--1
167.050.00-1013601,250.00588.000.00-225226
-----1,260.00308.010.00-10
-----1,270.00312.380.00-11
162.380.00-662781,275.00-----
-----1,280.00316.610.00---
-----1,290.00318.240.00-42
159.400.00-5531,0241,300.00615.100.00-1870
-----1,310.00321.250.00---
-----1,320.00322.680.00---
154.700.00-442151,325.00-----
-----1,330.00326.600.00-42
-----1,340.00329.980.00-41
150.820.00-1561,1691,350.00333.970.00-40
505.000.00-101,360.00335.420.00--1
680.000.00--11,370.00338.970.00--1
148.220.00-311991,375.00-----
485.490.00-111,380.00342.620.00--2
-----1,390.00345.460.00---
145.000.00-642351,400.00339.320.00-16
622.900.00-111,410.00343.110.00-23
537.050.00-211,420.00345.380.00---
148.440.00-1841461,425.00726.050.00-10
539.480.00-111,430.00350.130.00-41
525.070.00-151,440.00343.180.00-111
137.180.00-464191,450.00343.650.00-21
907.000.00-2111,460.00353.250.00-12
501.790.00--21,470.00352.160.00--1
140.000.00-293231,475.00779.380.00--0
436.780.00-12121,480.00354.860.00--1
-----1,490.00358.870.00-62
137.280.00-70731,500.00824.250.00-100
617.500.00--11,510.00345.000.00-34
1,074.000.00-11681,520.00367.750.00-163
130.080.00-1461491,525.00-----
579.530.00-1351,530.00378.770.00-35
1,084.000.00-1111,540.00381.860.00-56
133.830.00-2601,550.00383.500.00-17
568.540.00-1311,560.00389.100.00-14
617.850.00-22161,570.00393.050.00-17
123.000.00-8578081,575.00-----
897.500.00-1231,580.00398.350.00-14
992.110.00-141,590.00564.200.00-19
124.650.00-291631,600.00389.900.00-15
592.620.00-841,610.00886.150.00--2
566.890.00-481,620.00519.020.00-113
117.200.00-52661,625.00-----
414.690.00-1141,630.00524.520.00-17
486.770.00-121,640.00431.110.00--13
129.46-2.80-2.12%531,650.00433.000.00-13
1,041.350.00-121,660.00592.100.00-66
854.000.00-131,670.00907.000.00--2
113.930.00-2141211,675.00938.950.00---
788.530.00-191,680.00960.650.00--6
784.460.00-151,690.00948.000.00--3
117.720.00-1,0213141,700.00659.000.00-25
134.070.00-41541,710.00-----
932.000.00-1491,720.00476.740.00-3032
458.920.00-781,730.001,010.050.00--9
758.940.00-131,740.001,004.450.00--2
857.270.00-241,750.001,206.590.00-54
751.070.00-191,760.001,036.100.00--9
814.000.00-121,770.00769.000.00-217
547.460.00-1721,780.00777.390.00-23
633.700.00-131,790.00560.110.00-17
964.090.00-11411,800.00492.000.00-157
519.000.00-181,810.001,273.200.00--5
373.550.00-381,820.001,134.950.00--4
665.300.00-141,830.00964.000.00-17
663.020.00-1151,840.00558.330.00-112
756.890.00-1271,850.001,302.260.00-1223
749.600.00-171,860.00573.980.00-221
363.010.00-25281,870.00577.500.00-117
911.50+1.95+0.21%93161,880.00583.500.00-143
867.680.00-181,900.00-----
882.550.00-141,920.00-----
874.550.00-1111,940.00632.000.00--1
522.340.00-121,960.00-----
795.020.00-11391,980.00590.480.00--2
860.00+8.50+1.00%4772,000.00626.25+26.25+4.37%16
670.220.00-2372,050.00683.770.00--1
724.190.00-242,100.00702.000.00-17
489.190.00-422,150.001,017.370.00-66
777.41+3.19+0.41%2232,200.00764.520.00--1
773.00+161.81+26.47%112,250.00-----
790.08+60.08+8.23%1202,300.00832.880.00--1
586.330.00-262,350.00-----
728.680.00-372,400.00-----
757.85+48.44+6.83%182,450.001,258.300.00--1
736.49+37.22+5.32%2342,500.00-----
606.010.00-282,550.00-----
613.320.00-172,600.00-----
340.980.00-312,650.00-----
654.710.00-1132,700.001,465.400.00--1
482.050.00-1252,750.00-----
476.600.00-2252,800.00-----
546.510.00-1232,850.00-----
422.150.00-2172,900.00-----
340.000.00-2572,950.00-----
530.900.00-1253,000.00-----
482.200.00-1103,100.00-----
524.16+52.69+11.18%563,200.00-----
392.500.00-126153,300.00-----
374.930.00-4253,400.00-----
487.00+47.00+10.68%62053,500.00-----
351.000.00---3,600.00-----
345.500.00--13,700.00-----
322.300.00---3,800.00-----
412.000.00--53,900.00-----
402.00+20.00+5.24%6114,000.00-----
390.00+5.25+1.36%514,200.002,354.800.00--1