U.S. markets close in 3 hours 21 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
843.35+14.25 (+1.72%)
A partir del 12:39PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadas
14 de abril de 2022
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
1,064.440.00-2535100.000.10+0.01+11.11%56767
754.400.00--4150.000.30+0.05+20.00%349
756.900.00-29200.000.48+0.01+2.13%13861
730.050.00--3250.000.70-0.08-10.26%25408
566.670.00-531300.001.25-0.23-15.54%22564
610.000.00-46350.002.11-0.30-12.45%34230
440.25-2.75-0.62%418400.003.10-0.85-21.52%61537
665.030.00-1515410.003.550.00-238
-----420.003.75+0.06+1.63%762
-----430.004.10-1.10-21.15%4130
535.430.00-11440.005.12+0.82+19.07%3136
481.880.00-2467450.004.90-1.40-22.22%49585
380.40-91.97-19.47%224460.005.400.00-348
491.800.00-1010470.007.65+0.05+0.66%4167
-----480.008.000.00-4126
365.00-247.00-40.36%12490.007.15+0.75+11.72%1597
361.32+16.91+4.91%359500.007.70-2.10-21.43%1291,449
645.000.00-102510.0012.70+3.12+32.57%298
505.080.00-57520.0012.30+1.45+13.36%20101
-----525.0010.10-0.70-6.48%10186
-----530.0010.16-1.68-14.19%4139
-----540.0011.94-1.76-12.85%252
288.16-314.84-52.21%13550.0012.10-3.35-21.68%64337
540.000.00--2560.0015.05-1.45-8.79%684
315.700.00-14570.0016.25+1.58+10.77%47178
-----575.0014.87-3.84-20.52%4380
410.700.00-22580.0016.00-1.85-10.36%846
429.570.00--1590.0017.04-4.05-19.20%6104
267.70+9.45+3.66%4222600.0018.62-4.43-19.22%1331,100
224.75-44.81-16.62%128610.0020.18-4.96-19.73%101220
-----620.0023.00-3.62-13.60%3468
272.750.00--1625.0024.26-3.29-11.94%18130
492.800.00--10630.0023.68-5.22-18.06%260
213.40-72.85-25.45%4112640.0026.10-5.15-16.48%4458
301.650.00-361650.0026.94-7.40-21.55%98455
225.10-19.10-7.82%1110660.0037.30+0.68+1.86%10281
215.75-20.60-8.72%519670.0033.82-4.93-12.72%2399
206.35-20.69-9.11%116675.0034.71-2.44-6.57%25139
271.970.00-13680.0036.33-5.46-13.07%10112
195.600.00-19690.0037.90-7.20-15.96%17138
194.57+12.17+6.67%35333700.0040.25-8.25-17.01%2281,258
181.750.00-117710.0047.15-4.00-7.82%1173
176.150.00-229720.0047.85-6.50-11.96%39438
145.40-27.05-15.69%420725.0048.52-8.11-14.32%75159
170.15+7.45+4.58%327730.0049.10-9.65-16.43%2058
135.94-20.91-13.33%114740.0051.50-6.25-10.82%47121
160.17+9.47+6.28%25748750.0058.32-7.08-10.83%189702
153.150.00-611760.0060.86-7.64-11.15%55117
148.10-17.70-10.68%111770.0064.73-9.91-13.28%5657
139.05-2.50-1.77%432775.0066.44-10.43-13.57%97137
134.35-18.50-12.10%515780.0067.15-11.73-14.87%109146
126.00-7.56-5.66%1117790.0074.70-9.02-10.77%169157
126.15+5.92+4.92%152722800.0076.95-11.27-12.77%3991,694
115.95+8.70+8.11%9768825.0086.25-14.20-14.14%1171,266
99.99+3.99+4.16%121385850.00104.00-10.87-9.46%4581,981
85.000.00-81199875.00118.23-10.87-8.42%94402
75.10-1.05-1.38%601616900.00127.96-15.80-10.99%1161,247
71.90+4.50+6.68%117422925.00141.51-12.41-8.06%66524
60.00+0.97+1.64%3351,108950.00161.68-12.71-7.29%911,372
52.25-0.75-1.42%78503975.00177.47-18.03-9.22%11602
45.41-0.39-0.85%2831,5231,000.00194.73-17.35-8.18%491,841
41.46+0.41+1.00%705,0391,025.00220.75-10.95-4.73%7748
35.00-1.00-2.78%821,4131,050.00246.01-1.94-0.78%3819
32.26-0.13-0.40%545001,075.00256.75-17.50-6.38%8265
27.00-1.00-3.57%2151,3841,100.00288.09-7.46-2.52%6323
26.55-0.95-3.45%342381,105.00276.95-18.85-6.37%10277
28.38+1.56+5.82%182551,110.00300.100.00-22117
24.90-0.92-3.56%92211,115.00291.00+60.40+26.19%184
20.43-6.62-24.47%371301,120.00298.27+20.52+7.39%1174
23.43-3.97-14.49%112071,125.00302.72-9.28-2.97%154
22.77-2.24-8.96%15741,130.00335.26+16.96+5.33%366
24.40-3.10-11.27%122361,135.00312.48-9.32-2.90%194
23.13-0.87-3.63%6681,140.00316.01+77.62+32.56%2103
19.90-7.95-28.55%125731,145.00339.95+39.35+13.09%825
21.05-0.95-4.32%1259011,150.00317.55-16.22-4.86%14735
21.45-2.70-11.18%281021,155.00347.55+5.55+1.62%669
19.24-1.76-8.38%6791,160.00352.05+12.10+3.56%448
16.87-4.95-22.69%11371,165.00311.500.00-197
19.70-2.65-11.86%143631,170.00337.300.00-340
18.16-2.58-12.44%373721,175.00353.800.00-244
19.15-5.85-23.40%2861,180.00368.95+28.90+8.50%750
16.25-9.45-36.77%4781,185.00396.25+33.45+9.22%522
18.45+0.25+1.37%35361,190.00367.300.00-1565
18.000.00-61471,195.00380.80+8.95+2.41%135
15.74-1.06-6.31%2102,3681,200.00391.58+28.78+7.93%2170
13.90-4.90-26.06%71501,205.00375.350.00-513
17.000.00-11821,210.00373.300.00-325
13.70-4.40-24.31%16761,215.00347.950.00-131
16.71-1.04-5.86%8651,220.00366.550.00-1670
15.20-0.47-3.00%32781,225.00384.000.00-133
15.00-1.40-8.54%41471,230.00431.05+52.65+13.91%319
16.200.00-6251,235.00370.000.00-415
14.90-0.85-5.40%3821,240.00309.200.00-312
13.50-5.00-27.03%21141,245.00328.040.00-118
12.65-0.95-6.99%574201,250.00415.350.00-101756
12.95-9.20-41.53%1241,255.00367.950.00-1035
11.52-1.65-12.53%32161,260.00412.100.00-1221
14.000.00-2711,265.00340.100.00-117
12.95-2.22-14.63%7461,270.00344.500.00-19
11.40-3.48-23.39%10411,275.00397.850.00-516
10.35-25.74-71.32%2761,280.00455.900.00-410
10.25-3.00-22.64%2301,285.00435.400.00-518
11.50-1.92-14.31%3911,290.00384.750.00-129
28.650.00-22431,295.00389.150.00-320
10.45-0.25-2.34%396321,300.00500.00+53.30+11.93%4240
8.55-1.52-15.09%191541,325.00411.500.00-1726
7.95-0.55-6.47%233471,350.00432.350.00-1836
6.25-2.00-24.24%52201,375.00455.000.00-1530
6.30-0.70-10.00%761,3811,400.00458.050.00-8101
6.02-0.68-10.15%83001,425.00437.300.00-553
5.31-0.55-9.39%523471,450.00616.64+66.04+11.99%241
4.50-1.27-22.01%51451,475.00574.100.00-124
4.00-0.70-14.89%811,0531,500.00643.200.00-133
3.40-1.05-23.60%4731,525.00596.620.00-631
3.32-0.94-22.07%61781,550.00517.350.00-67
3.10-1.10-26.19%2561,575.00657.700.00-919
3.05-0.43-12.36%976471,600.00748.600.00-6038
2.34-0.83-26.18%82151,625.00529.600.00-55
2.20-0.98-30.82%41351,650.00608.500.00--8
2.10-0.57-21.35%22361,675.00561.900.00--32
2.10-0.63-23.08%311621,700.00663.500.00-1222
1.95-5.50-73.83%7791,725.00583.350.00--11
1.80-0.29-13.88%2401,750.00-----
1.990.00-2511,775.00667.850.00--17
1.51-0.19-11.18%167951,800.00-----
1.59-0.26-14.05%1331,825.00-----
1.30-0.26-16.67%4451,850.00-----
1.33-0.60-31.09%1321,875.00-----
1.14-0.16-12.31%4791,900.00896.750.00-14
1.10-0.29-20.86%1361,925.00-----
1.410.00-12481,950.00-----
0.90-0.48-34.78%3551,975.001,081.900.00-122
0.77-0.21-21.43%319932,000.001,157.60+12.20+1.07%1235
1.050.00-31352,025.00-----
0.74-0.25-25.25%8212,050.00-----
2.500.00-1332,075.00-----
0.79-0.06-7.06%11362,100.00-----
0.55-0.19-25.68%1182,125.00-----
0.50-0.30-37.50%2902,150.00-----
0.740.00-1132,175.00-----
0.50-0.15-23.08%6622,200.00-----
0.50-0.14-21.87%8392,225.00-----
0.40-0.20-33.33%2562,250.00-----
0.39-0.68-63.55%11402,275.00-----
0.41-0.09-18.00%2832,300.00-----
0.35-1.13-76.35%2192,325.00-----
0.460.00-61712,350.00-----
0.35-0.10-22.22%173572,375.00-----
0.30-0.09-23.08%1421,5662,400.001,344.060.00-42