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
20 de mayo de 2022
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
923.03-81.72-8.13%1350.000.04+0.01+33.33%1481,339
906.000.00-446100.000.12+0.02+20.00%36664
989.780.00-1017150.000.35+0.18+105.88%7255
801.150.00-177200.000.88+0.39+79.59%3324,397
977.650.00-22250.001.10+0.25+29.41%22262
725.650.00-138300.002.05+0.75+57.69%29355
746.200.00-336350.002.62+0.68+35.05%3159
670.830.00-1565360.002.200.00-2477
757.600.00-130370.002.150.00-168
800.490.00--1380.003.95+0.97+32.55%790
796.850.00-11390.004.00+1.50+60.00%259
600.800.00-130400.004.90+2.20+81.48%94588
737.000.00--10410.003.60-0.84-18.92%1180
452.570.00--1420.005.38+2.13+65.54%16170
669.840.00-12430.005.86+2.46+72.35%11179
555.000.00-12440.005.37+1.55+40.58%7185
583.550.00-23450.006.36+1.96+44.55%49276
719.550.00-12460.004.750.00-1295
562.350.00-13470.004.600.00-5129
609.500.00--0480.009.13+3.02+49.43%3128
675.450.00--1490.005.970.00-2641
471.00-67.32-12.51%1565500.0010.60+4.10+63.08%2721,425
462.10-209.51-31.20%116510.0010.70+2.80+35.44%4708
505.650.00-77520.0010.20+3.02+42.06%5215
467.000.00-10530.0012.45+4.95+66.00%3751
503.750.00-26540.0013.30+4.25+46.96%988
494.240.00-2574550.0014.04+3.74+36.31%12290
406.600.00-220560.0015.63+6.01+62.47%321,507
408.60-98.43-19.41%17570.0014.05+3.70+35.75%469
357.150.00-2071580.0018.83+7.88+71.96%6115
506.550.00-226590.0017.05+5.40+46.35%25109
378.87-74.02-16.34%163600.0022.20+7.53+51.33%1091,101
448.350.00-120610.0019.44+4.26+28.06%3114
407.200.00-29620.0020.25+3.17+18.56%2370
366.65-63.75-14.81%148630.0026.85+8.00+42.44%6637
475.300.00-241640.0028.60+8.55+42.64%1136
348.00-72.00-17.14%21,800650.0030.25+9.15+43.36%70538
361.150.00-237660.0032.10+11.50+55.83%1306
317.34-110.37-25.80%2338670.0023.870.00-7543
420.450.00-279680.0035.14+13.05+59.08%9138
410.200.00-834690.0039.20+10.85+38.27%14138
294.00-46.25-13.59%169245700.0041.10+11.50+38.85%1401,247
382.000.00-2115710.0037.05+5.60+17.81%2416
285.37-40.83-12.52%322720.0047.05+14.43+44.24%5239
397.570.00-233730.0047.90+17.23+56.18%18114
304.400.00-167740.0050.70+16.20+46.96%981
252.07-70.43-21.84%16405750.0054.30+13.75+33.91%73802
284.350.00-25175760.0053.85+10.07+23.00%37245
248.63-47.37-16.00%245770.0061.00+21.84+55.77%9341
241.62-66.73-21.64%145780.0065.50+16.65+34.08%25342
311.950.00-1249790.0067.81+22.01+48.06%17497
221.00-48.46-17.98%8711800.0069.95+14.88+27.02%4571,968
217.00-32.31-12.96%1242810.0069.68+14.68+26.69%29138
228.00-12.36-5.14%10123820.0072.68+17.18+30.95%1067
236.220.00-6203830.0076.18+14.18+22.87%6175
229.730.00-12193840.0089.03+31.11+53.71%17373
189.19-30.27-13.79%10363850.0093.33+22.88+32.48%120639
195.10-19.32-9.01%6235860.0090.37+16.22+21.87%20360
185.52-86.48-31.79%18874870.00100.00+22.15+28.45%22336
178.41-58.64-24.74%1209880.00105.20+25.20+31.50%15688
173.28-28.91-14.30%16106890.00110.12+24.77+29.02%7236
167.87-21.95-11.56%105388900.00115.50+25.11+27.78%2241,833
163.12-40.35-19.83%5138910.00115.96+30.96+36.42%10337
183.930.00-7237920.00120.80+22.35+22.70%59350
157.14-22.26-12.41%9180930.00127.64+25.64+25.14%44317
148.05-31.60-17.59%30108940.00137.02+34.27+33.35%80530
138.90-33.10-19.24%73332950.00142.52+27.68+24.10%1081,105
135.83-32.47-19.29%52297960.00139.00+19.19+16.02%41397
133.10-41.30-23.68%30778970.00153.00+36.70+31.56%50441
126.00-21.45-14.55%67488980.00160.40+39.05+32.18%20501
122.41-21.03-14.66%38283990.00163.30+34.95+27.23%24386
118.41-21.49-15.36%3811,3801,000.00171.00+32.30+23.29%811,248
109.35-20.65-15.88%553731,025.00183.90+30.20+19.65%29430
103.45-15.55-13.07%641,8271,050.00205.00+37.25+22.21%49867
94.30-17.42-15.59%344171,075.00209.20+39.55+23.31%2275
87.35-13.65-13.51%762,0211,100.00234.65+42.73+22.26%17441
79.11-14.37-15.37%247521,125.00245.35+37.46+18.02%6193
74.41-10.84-12.72%698561,150.00276.33+56.04+25.44%16141
65.86-13.04-16.53%65291,175.00284.47+48.52+20.56%1587
61.41-11.19-15.41%4751,4571,200.00313.00+64.27+25.84%13440
57.50-9.88-14.66%246261,225.00303.70+17.85+6.24%2108
52.96-8.04-13.18%1892,6121,250.00341.97+45.17+15.22%10163
50.00-6.80-11.97%102061,275.00315.850.00-1068
44.66-6.73-13.10%1001,1491,300.00384.60+53.34+16.10%1138
41.25-6.68-13.94%181,7731,325.00368.400.00-1117
37.50-6.12-14.03%177,8611,350.00360.250.00-170
34.70-5.10-12.81%111,3701,375.00401.400.00-445
31.70-6.05-16.03%1378501,400.00436.220.00-981
30.60-8.33-21.40%11,8421,425.00456.880.00-244
27.42-4.58-14.31%496991,450.00516.59+74.79+16.93%655
27.20-5.59-17.05%281051,475.00465.000.00-129
23.75-3.51-12.88%1422,1521,500.00500.150.00-679
21.20-8.94-29.66%63361,525.00474.400.00-232
20.30-2.20-9.78%212701,550.00556.350.00-241
19.15-2.41-11.18%51081,575.00552.150.00-324
17.00-3.00-15.00%655201,600.00531.260.00-1126
16.07-5.33-24.91%6931,625.00590.100.00-134
15.10-2.20-12.72%633241,650.00629.800.00-533
12.60-2.92-18.81%299101,700.00650.150.00-249
10.65-2.57-19.44%1293,1761,750.00610.250.00-418
9.92-8.91-47.32%1092431,775.00727.900.00-1234
10.00-1.00-9.09%763961,800.00810.160.00-3662
8.35-3.10-27.07%50881,825.00677.850.00-429
8.30-2.64-24.13%11521,850.00713.050.00-13
7.93-1.52-16.08%1631,875.00738.750.00-119
7.10-3.30-31.73%62251,900.00972.440.00-44
9.550.00-201851,925.00898.450.00-12
6.70-2.79-29.40%21711,950.00877.150.00-115
5.70-1.00-14.93%822,0952,000.00874.950.00-8429
7.650.00-11622,025.00905.150.00-14
5.20-0.75-12.61%25,8992,050.00944.750.00-812
5.500.00-1902,075.00961.250.00-35
4.45-1.85-29.37%11512,100.00-----
4.20-2.60-38.24%43652,125.001,071.500.00--1
5.440.00-2822,150.001,012.800.00-1012
3.90-1.10-22.00%512992,175.001,064.650.00--1
3.47-2.68-43.58%22312,200.001,082.600.00-22
10.000.00-56882,225.001,092.000.00--4
3.25-3.00-48.00%31922,250.001,116.000.00--7
2.98-1.22-29.05%22612,275.001,140.150.00--5
3.10-2.08-40.15%37572,300.00-----
2.75-5.25-65.62%1952,325.00-----
2.71-0.29-9.67%51052,350.00-----
2.70-2.60-49.06%1372,375.00-----
2.27-0.88-27.94%13942,400.00-----
2.41-1.89-43.95%94762,425.00-----
2.20-3.30-60.00%133912,450.00-----
2.25-0.25-10.00%1101,6362,475.00-----