U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
943.90-52.37 (-5.26%)
Al cierre: 04:00PM EST
936.00 -7.90 (-0.84%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Llamadas
18 de marzo de 2022
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
1,001.100.00-10145.000.010.00-110
985.950.00-1710.000.01-0.01-50.00%10842
725.340.00-11215.000.01-0.03-75.00%159
1,016.670.00-4639820.000.010.00-11,138
1,061.950.00-1559725.000.050.00-583
1,006.480.00-141030.000.010.00-20709
1,011.900.00-308435.000.020.00-1295
1,140.850.00-12340.000.010.00-501,150
634.550.00-419145.000.030.00-51180
945.150.00-306050.000.030.00-171,516
622.150.00-1955.000.020.00-1407
647.750.00-2656.000.010.00-2239
649.800.00-1457.000.170.00-1258
1,011.250.00-12458.000.040.00-1496
803.350.00-10259.001.550.00-119
901.210.00-56560.000.02-0.01-33.33%31,765
626.600.00-1161.000.400.00-1448
1,017.850.00-4462.000.060.00-5273
646.100.00-1363.000.400.00-1107
966.120.00-5564.000.060.00-1565
800.380.00-2165.000.130.00-5427
1,031.000.00-3666.000.01-0.03-75.00%1466
1,040.500.00-2367.000.120.00-3198
934.490.00-2568.000.050.00-3206
975.150.00-1369.000.010.00-1133
1,028.400.00-51070.000.040.00-11,118
615.350.00-4171.000.150.00-17280
989.450.00-8872.000.040.00-3715
638.500.00-2273.000.680.00-5176
1,014.600.00-3574.000.020.00-449
1,108.350.00-2475.000.130.00-1175
900.500.00-1176.000.010.00-101,316
1,110.300.00-5577.000.650.00-163
925.740.00-13878.000.020.00-397
613.750.00--279.000.220.00-196
1,091.460.00-2580.000.060.00-2473
1,106.050.00-2281.000.170.00-3374
1,102.660.00-3582.000.030.00-118
919.100.00-161683.000.150.00-2119
524.150.00-1584.000.030.00-142
1,151.500.00-1385.000.520.00-3251
942.360.00-6986.000.030.00-1151
948.190.00-3887.000.790.00-3471
1,018.950.00-41688.000.030.00-4226
519.750.00-20189.000.610.00-3217
1,088.980.00-128190.000.050.00-5953
944.160.00-3591.000.880.00-12128
951.800.00-1092.000.050.00-2225
515.450.00-2793.000.220.00-156
988.950.00-3694.000.060.00-1158
966.100.00-11195.000.070.00-1121
1,100.150.00-384096.000.050.00-11138
965.410.00-1498.000.050.00-25204
865.81-126.97-12.79%156100.000.02-0.03-60.00%315,070
1,003.750.00-18104.000.030.00-2527
566.700.00-711108.000.350.00-1829
955.050.00-133112.000.300.00-201,918
918.970.00-1138116.000.18+0.14+350.00%2511
941.100.00-1565120.000.060.00-31,107
920.720.00-117124.000.030.00-2276
1,061.460.00-4872128.001.330.00-90211
884.000.00-267132.000.010.00-47286
905.000.00-2679136.000.10-0.12-54.55%2199
850.00-108.00-11.27%1502140.000.200.00-1343
949.240.00-25387144.000.290.00-27189
1,039.720.00-3695148.000.030.00-11,047
805.00-79.00-8.94%241150.000.060.00-1330
928.400.00-250152.000.11+0.05+83.33%101,114
1,037.990.00-438156.000.220.00-293
1,032.190.00-6416160.000.010.00-5225
850.000.00-2484164.000.250.00-2145
1,027.440.00-558168.000.200.00-5108
733.800.00-5339172.000.350.00-151
829.450.00-3470176.000.200.00-2365
871.100.00-1864180.000.080.00-30439
1,001.370.00-673184.000.140.00-1525
794.540.00-6251188.000.390.00-87138
861.050.00-6257192.000.010.00-1334
988.900.00-1461196.000.140.00-17888
832.000.00-202,824200.000.21+0.13+162.50%743,880
741.930.00-72153204.000.170.00-5578
854.450.00-3576208.000.280.00-150311
927.800.00-555212.000.130.00-1057
883.480.00-4162216.000.27+0.12+80.00%10146
847.750.00-1149220.000.160.00-98661
707.370.00-1219224.000.17+0.02+13.33%16267
758.25-35.75-4.50%112240.000.170.00-3413
831.060.00-19242.000.820.00-231
992.750.00-16244.000.800.00-541
940.750.00-29246.006.000.00-122
744.940.00-214248.000.860.00-1460
785.040.00-1222250.000.32+0.14+77.78%861,197
650.550.00-50252.000.210.00-1395
912.050.00-810254.001.190.00-543
648.750.00-210256.000.35+0.20+133.33%357
338.700.00-44258.000.35+0.12+52.17%131
763.080.00-1472260.000.200.00-1338
431.500.00-47262.008.400.00-129
880.800.00-417264.000.28-0.45-61.64%136
697.750.00-419266.002.800.00-140
789.500.00-222268.000.520.00-1154
686.650.00-131270.000.42+0.26+162.50%2169
883.000.00-611272.000.700.00-1177
735.400.00-315274.002.790.00-679
809.250.00-130276.000.800.00-116
716.290.00-125278.000.300.00-217
787.530.00-39125280.000.300.00-1258
852.190.00-29282.001.460.00-223
666.150.00-121284.000.350.00-1118
-----285.0015.840.00-31
708.390.00-114286.000.680.00-10
698.000.00-234288.000.700.00-1073
873.640.00-211290.000.54+0.27+100.00%41,101
731.300.00-364292.000.300.00-2131
695.900.00-417294.000.900.00-119
-----295.0018.370.00--0
719.900.00-225296.000.390.00-659
748.490.00-429298.000.55+0.23+71.88%5201
655.43-71.85-9.88%2226300.000.55+0.26+89.66%6032,789
662.100.00-148302.000.58+0.23+65.71%8262
660.00-37.00-5.31%2475304.000.48+0.15+45.45%1184
1,246.250.00-12305.0022.290.00-15350
666.150.00-1142306.001.160.00-1116
627.750.00-132308.000.350.00-241
882.210.00-5095310.000.57+0.26+83.87%2182
744.940.00-1120312.001.050.00-183
726.150.00-2108314.000.470.00-1082
-----315.0023.890.00-4221
637.450.00-298316.000.350.00-3108
650.100.00-136318.000.200.00-268
643.34+60.79+10.44%1223320.000.71+0.31+77.50%1208
581.650.00-126322.000.52-0.05-8.77%1158
578.600.00-347324.001.110.00-1133
-----325.0024.730.00-63
697.970.00-536326.000.460.00-162
785.550.00-220328.001.200.00-70171
670.400.00-196330.000.73+0.26+55.32%11208
782.350.00-217332.001.280.00-247
779.600.00-218334.002.400.00-10
488.050.00-11335.0024.940.00-142
754.100.00-232336.000.720.00-142
564.800.00-328338.001.310.00-1034
686.750.00-5418340.000.450.00-1654
815.870.00-370342.002.730.00-118
676.150.00-170344.000.450.00-3255
530.850.00-10345.0036.000.00-11
556.950.00-330346.001.180.00-1045
723.080.00-166348.000.880.00-336
608.85-78.20-11.38%3071350.000.90+0.43+91.49%262,074
586.600.00-190352.001.540.00-159
634.450.00-320354.000.860.00-182
417.150.00-10355.0050.000.00-11
685.800.00-197356.000.95+0.35+58.33%115
679.500.00-6993358.000.700.00-147
672.260.00-7464360.000.72-0.01-1.37%1262
794.400.00-2058362.000.610.00-149
744.550.00-253364.000.520.00-137
-----365.0029.000.00-17
653.200.00-348366.002.400.00-155
681.950.00-132368.000.560.00-2111
568.950.00-1125370.001.00+0.33+49.25%4431
635.900.00-155372.001.03+0.27+35.53%5237
740.450.00-285374.000.90-1.04-53.61%3145
659.950.00-21,646376.000.670.00-40318
807.000.00-1103380.001.20+0.60+100.00%301,632
765.000.00-1679384.001.17+0.51+77.27%545
-----385.0062.140.00-12
685.890.00-4227388.001.14+0.29+34.12%2191
1,282.500.00-2626390.00114.900.00-55
563.52-121.96-17.79%31,478392.001.20+0.34+39.53%2401
-----395.0031.800.00-612
548.200.00-2659396.001.23+0.54+78.26%26811
639.070.00-23720400.001.45+0.76+110.14%1165,564
1,605.750.00--1405.0043.000.00-14
606.380.00-8241410.001.57+0.83+112.16%11309
1,205.000.00--1415.0082.600.00-22
564.31-216.04-27.69%11,412420.001.64+0.59+56.19%121,190
-----425.0036.720.00-41
615.600.00-10430.001.84+0.82+80.39%2856
-----435.0072.450.00-6613
698.090.00-1365440.001.74+0.66+61.11%31,204
-----445.0041.850.00-2891
608.400.00-40501450.001.98+0.91+85.05%374,201
171.730.00--1455.0044.120.00-283
615.000.00-2266460.002.34+0.87+59.18%20472
-----465.0045.300.00-42
437.300.00-1541470.002.30+0.92+66.67%31,885
288.250.00--1475.0044.600.00-5213
498.70-60.96-10.89%3652480.002.79+1.37+96.48%6584
602.970.00-1297490.003.15+1.61+104.55%111,106
455.00-45.00-9.00%201,441500.003.47+1.42+69.27%4947,980
540.990.00-2167510.003.75+2.00+114.29%231,000
496.850.00-7234520.003.68+1.78+93.68%221,125
631.850.00-2488530.004.35+1.55+55.36%691,098
492.450.00-1218540.003.90+1.60+69.57%1913
484.000.00-11,863550.005.35+2.45+84.48%4263,871
550.500.00-6316560.005.92+3.00+102.74%651,432
498.560.00-1386570.005.59+2.09+59.71%69945
404.00-79.40-16.43%133575.006.68+3.46+107.45%9219
435.220.00-6184580.006.80+2.94+76.17%171,621
354.950.00-20585.006.00+2.65+79.10%46369
510.270.00-1505590.007.60+3.55+87.65%402,048
505.490.00-140595.008.10+3.30+68.75%10421
354.91-82.09-18.78%581,493600.008.55+3.75+78.12%7465,026
563.240.00-223605.007.02+2.07+41.82%2282
470.450.00-4386610.007.90+3.70+88.10%1915
501.980.00-134615.007.10+1.95+37.86%2199
343.20-60.37-14.96%501,016620.009.80+4.25+76.58%92,373
573.310.00-149625.0010.45+5.25+100.96%8173
331.15-133.77-28.77%30426630.0010.85+6.03+125.10%101,094
343.85-50.60-12.83%3134635.009.30+3.55+61.74%4317
455.380.00-11,477640.0012.08+5.33+78.96%361,233
331.30-162.90-32.96%146645.0012.55+7.15+132.41%3422
328.50-30.40-8.47%215,237650.0012.75+5.05+65.58%1382,985
472.580.00-520655.0013.56+6.01+79.60%28149
319.40-27.73-7.99%1500660.0014.13+6.23+78.86%352,527
311.37-112.38-26.52%350665.0014.65+6.30+75.45%5549
295.00-90.55-23.49%1467670.0015.16+5.64+59.24%69759
305.90-63.94-17.29%248675.0016.08+6.38+65.77%39497
363.740.00-3445680.0016.53+6.53+65.30%67395
360.250.00-145685.0017.60+8.18+86.84%7221
353.300.00-1359690.0018.20+7.75+74.16%53399
386.000.00-872695.0018.50+6.95+60.17%9323
269.40-38.60-12.53%502,069700.0019.80+7.80+65.00%1,2472,718
272.15-142.05-34.30%490705.0019.30+6.80+54.40%21288
260.15-44.40-14.58%11,781710.0020.40+7.65+60.00%22353
325.800.00-170715.0021.45+7.75+56.57%210236
249.82-101.64-28.92%2480720.0022.45+8.17+57.21%27803
241.18-56.04-18.85%1220725.0023.68+12.63+114.30%59429
237.39-82.01-25.68%1248730.0024.60+12.25+99.19%31244
260.60-20.87-7.41%5208735.0025.14+12.95+106.23%52272
234.90-77.88-24.90%10446740.0026.15+11.65+80.34%62837
308.300.00-10468745.0027.12+10.82+66.38%67186
224.05-68.65-23.45%201,174750.0029.04+10.44+56.13%2982,494
245.71-55.09-18.31%10158755.0030.45+12.20+66.85%24189
229.25-58.92-20.45%24530760.0030.50+15.40+101.99%168659
235.50-121.75-34.08%459765.0033.20+13.48+68.36%88410
231.28-18.16-7.28%1895770.0033.90+13.38+65.20%51854
203.00-42.80-17.41%5894780.0036.43+13.98+62.27%219841
207.66-25.56-10.96%3518790.0039.50+19.45+97.01%64425
186.89-36.51-16.34%2602,692800.0041.80+14.50+53.11%1,9994,252
185.65-59.92-24.40%5417810.0044.94+16.79+59.64%162543
181.00-55.45-23.45%41,051820.0047.73+15.83+49.62%78969
168.20-60.30-26.39%24724830.0052.13+19.01+57.40%140532
166.03-32.48-16.36%22866840.0054.70+19.05+53.44%751,056
155.87-33.36-17.63%1754,526850.0057.95+18.17+45.68%6925,505
148.11-33.94-18.64%114796860.0057.50+14.82+34.72%69485
143.00-56.54-28.34%10577870.0066.15+20.10+43.65%871,437
140.60-35.90-20.34%46712880.0070.05+21.80+45.18%1671,049
132.62-30.34-18.62%48475890.0074.55+21.85+41.46%3711,018
125.60-26.93-17.66%4268,828900.0078.36+23.08+41.75%1,2776,907
123.05-30.16-19.69%15763910.0081.00+21.61+36.39%781,148
122.26-38.29-23.85%181,494920.0089.05+27.81+45.41%3351,517
111.60-27.05-19.51%562,467930.0093.72+27.97+42.54%4901,294
399.000.00-152940.00129.430.00-13
99.00-24.45-19.81%6297,136950.00104.12+28.12+37.00%5322,676
731.830.00-357960.00125.540.00-126
88.80-20.95-19.09%4272,300975.00118.50+31.00+35.43%2851,492
324.060.00-296980.00152.500.00-2119
78.00-20.00-20.41%1,22814,7411,000.00131.97+30.92+30.60%8257,419
74.13-18.94-20.35%1164,3321,010.00136.90+35.40+34.88%48936
71.65-17.76-19.86%1174071,020.00136.70+30.52+28.74%52452
68.99-18.86-21.47%1077321,025.00145.17+34.87+31.61%29870
67.03-17.37-20.58%1344781,030.00145.00+27.55+23.46%92800
64.45-17.31-21.17%1283811,040.00154.00+33.60+27.91%38363
61.30-15.16-19.83%7603,6141,050.00164.47+35.70+27.72%1203,115
57.65-15.71-21.41%2378621,060.00165.00+48.40+41.51%21261
60.75-7.50-10.99%2595221,070.00175.10+52.40+42.71%11512
54.65-12.35-18.43%1606861,075.00174.91+49.41+39.37%30319
52.78-12.97-19.73%1606111,080.00179.99+36.99+25.87%19283
49.90-12.20-19.65%2765991,090.00185.95+35.07+23.24%14734
47.47-12.21-20.46%2,6508,6161,100.00198.01+40.01+25.32%2016,896
45.00-11.62-20.52%2937701,110.00211.00+43.00+25.60%41415
47.07-6.73-12.51%2273791,120.00214.50+65.20+43.67%23215
41.60-15.40-27.02%1955081,125.00199.05+36.53+22.48%3293
44.82-5.18-10.36%583431,130.00202.00+39.05+23.96%3135
38.45-9.79-20.29%753771,140.00229.00+65.52+40.08%23174
36.00-9.43-20.76%4831,7301,150.00235.87+47.57+25.26%21701
36.55-5.95-14.00%614541,160.00242.99+54.54+28.94%20208
33.00-7.45-18.42%502231,170.00254.85+61.95+32.12%12104
32.12-7.68-19.30%256131,175.00233.65+40.75+21.12%5122
30.05-7.95-20.92%1726391,180.00261.00+45.50+21.11%5104
30.10-7.20-19.30%1629081,190.00250.15+47.00+23.14%9422
27.50-6.99-20.27%1,43215,5781,200.00277.00+41.25+17.50%518,434
-----1,210.00297.830.00-41
-----1,220.00303.140.00-20
24.72-5.75-18.87%963,8551,225.00302.05+62.80+26.25%11158
-----1,230.00344.280.00-20
886.910.00-111,240.00310.970.00--1
21.65-4.45-17.05%4424,0821,250.00313.52+61.89+24.60%7291
-----1,260.00308.010.00-10
-----1,270.00312.380.00-11
19.25-3.67-16.01%698191,275.00323.85+43.11+15.36%2109
-----1,280.00316.610.00---
-----1,290.00318.240.00-42
16.40-3.69-18.37%6374,1221,300.00356.00+66.92+23.15%111,336
-----1,310.00321.250.00---
-----1,320.00322.680.00---
14.72-2.83-16.13%737291,325.00395.35+79.20+25.05%275
-----1,330.00326.600.00-42
-----1,340.00329.980.00-41
12.75-2.46-16.17%1678,0641,350.00412.00+66.10+19.11%3524
505.000.00-101,360.00335.420.00--1
680.000.00--11,370.00338.970.00--1
11.00-2.70-19.71%1447931,375.00427.21+72.11+20.31%378
485.490.00-111,380.00342.620.00--2
-----1,390.00345.460.00---
10.07-1.69-14.37%3,97115,8461,400.00439.72+58.22+15.26%1139
622.900.00-111,410.00343.110.00-23
537.050.00-211,420.00345.380.00---
8.53-1.47-14.70%6651,0941,425.00469.09+78.04+19.96%225
539.480.00-111,430.00350.130.00-41
525.070.00-151,440.00343.180.00-111
7.75-1.30-14.36%2,3913,1641,450.00424.550.00-134
907.000.00-2111,460.00353.250.00-12
501.790.00--21,470.00352.160.00--1
6.61-1.04-13.59%2,3902,7071,475.00533.70+102.95+23.90%130
436.780.00-12121,480.00354.860.00--1
-----1,490.00358.870.00-62
6.00-1.10-15.49%9386,8511,500.00558.56+82.27+17.27%5111
617.500.00--11,510.00345.000.00-34
1,074.000.00-11681,520.00367.750.00-163
5.65-0.55-8.87%538691,525.00496.960.00-143
579.530.00-1351,530.00378.770.00-35
1,084.000.00-1111,540.00381.860.00-56
5.08-0.37-6.79%1186091,550.00482.500.00-346
568.540.00-1311,560.00389.100.00-14
617.850.00-22161,570.00393.050.00-17
4.40-0.55-11.11%447291,575.00554.700.00-267
897.500.00-1231,580.00398.350.00-14
992.110.00-141,590.00564.200.00-19
3.80-0.62-14.03%4371,5911,600.00650.82+144.72+28.60%453
592.620.00-841,610.00886.150.00--2
566.890.00-481,620.00519.020.00-113
3.40-0.95-21.84%871,3251,625.00580.450.00-241
414.690.00-1141,630.00524.520.00-17
486.770.00-121,640.00431.110.00--13
2.82-2.18-43.60%8116821,650.00640.010.00-134
1,041.350.00-121,660.00592.100.00-66
854.000.00-131,670.00907.000.00--2
2.80-1.45-34.12%1391,1661,675.00608.000.00-113
788.530.00-191,680.00960.650.00--6
784.460.00-151,690.00948.000.00--3
2.43-0.31-11.31%1703,2031,700.00652.600.00-222
134.070.00-41541,710.00-----
932.000.00-1491,720.00476.740.00-3032
2.04-0.93-31.31%7282,1821,725.00673.330.00-113
458.920.00-781,730.001,010.050.00--9
758.940.00-131,740.001,004.450.00--2
1.99-0.43-17.77%7958071,750.00663.500.00-221
751.070.00-191,760.001,036.100.00--9
814.000.00-121,770.00769.000.00-217
1.76-0.46-20.72%8185291,775.00638.100.00-15
547.460.00-1721,780.00777.390.00-23
633.700.00-131,790.00560.110.00-17
1.64-0.31-15.90%1,3871,0021,800.00631.100.00-16
519.000.00-181,810.001,273.200.00--5
373.550.00-381,820.001,134.950.00--4
1.49-0.30-16.76%3685281,825.00799.600.00-44
665.300.00-141,830.00964.000.00-17
663.020.00-1151,840.00558.330.00-112
1.35-0.37-21.51%2595471,850.00818.200.00-116
749.600.00-171,860.00573.980.00-221
363.010.00-25281,870.00577.500.00-117
1.09-0.87-44.39%809221,875.00717.700.00-12
911.50+1.95+0.21%93161,880.00583.500.00-143
1.20-0.25-17.24%522,4511,900.00765.450.00-13
882.550.00-141,920.00-----
1.06-0.24-18.46%3424351,925.00849.750.00-15
874.550.00-1111,940.00632.000.00--1
1.00-0.58-36.71%124061,950.00890.650.00-13
522.340.00-121,960.00-----
795.020.00-11391,980.00590.480.00--2
0.91-0.19-17.27%2943,7222,000.00942.250.00-17
0.80-0.28-25.93%32982,025.00932.750.00--4
0.77-0.15-16.30%32552,050.001,054.500.00-13
0.77-0.23-23.00%3402,075.001,012.750.00-11
0.60-0.30-33.33%1544092,100.00702.000.00-17
0.76-0.98-56.32%1582,125.001,082.600.00--10
0.56-0.22-28.21%2562472,150.001,017.370.00-66
0.51-0.19-27.14%12652,175.001,194.540.00-22
0.60-0.10-14.29%35482,200.00764.520.00--1
0.63-0.37-37.00%21862,225.00-----
0.55-0.03-5.17%31472,250.001,204.200.00-14
0.48-0.55-53.40%71232,275.001,262.400.00--2
0.43-0.47-52.22%83632,300.00832.880.00--1
0.960.00-2312,325.001,270.270.00-12
1.040.00-16762,350.001,295.140.00-11
0.59+0.01+1.72%21282,375.001,287.880.00--0
0.45+0.05+12.50%475052,400.001,228.550.00-13
0.38-0.05-11.63%162182,425.001,472.63-50.84-3.34%33
0.35-0.07-16.67%176092,450.001,258.300.00--1
0.35-0.05-12.50%5683,3412,475.001,387.650.00--0
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