Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadas
1 de julio de 2022
Pone
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 480.31 | -23.24 | -4.62% | 1 | 8 | 200.00 | 0.01 | 0.00 | - | 6 | 2,198 |
| 381.75 | 0.00 | - | 1 | 1 | 250.00 | 0.01 | 0.00 | - | 35 | 1,452 |
| 433.00 | 0.00 | - | 15 | 20 | 300.00 | 0.01 | 0.00 | - | 78 | 2,046 |
| 325.95 | -37.10 | -10.22% | 50 | 270 | 350.00 | 0.01 | 0.00 | - | 260 | 1,940 |
| 301.85 | 0.00 | - | 4 | 3 | 400.00 | 0.02 | -0.01 | -33.33% | 1,652 | 4,897 |
| 269.80 | -10.96 | -3.90% | 3 | 1 | 410.00 | 0.03 | 0.00 | - | 188 | 857 |
| 313.18 | 0.00 | - | 3 | 0 | 420.00 | 0.02 | -0.02 | -50.00% | 45 | 658 |
| 302.40 | 0.00 | - | 2 | 0 | 430.00 | 0.02 | -0.02 | -50.00% | 320 | 1,090 |
| - | - | - | - | - | 440.00 | 0.03 | -0.01 | -25.00% | 401 | 638 |
| 252.38 | 0.00 | - | 1 | 8 | 450.00 | 0.04 | 0.00 | - | 734 | 4,030 |
| - | - | - | - | - | 460.00 | 0.06 | -0.01 | -14.29% | 252 | 2,797 |
| 272.00 | 0.00 | - | 2 | 2 | 470.00 | 0.06 | -0.01 | -14.29% | 516 | 3,136 |
| 199.00 | -28.26 | -12.44% | 2 | 63 | 480.00 | 0.08 | -0.02 | -20.00% | 673 | 1,647 |
| 251.87 | 0.00 | - | 1 | 22 | 490.00 | 0.09 | -0.03 | -25.00% | 403 | 1,283 |
| 186.05 | -39.05 | -17.35% | 25 | 141 | 500.00 | 0.10 | -0.03 | -23.08% | 2,579 | 8,312 |
| 227.26 | 0.00 | - | 1 | 1 | 505.00 | 0.10 | -0.06 | -37.50% | 180 | 621 |
| 164.16 | 0.00 | - | 150 | 80 | 510.00 | 0.14 | -0.01 | -6.67% | 249 | 979 |
| 158.30 | -51.00 | -24.37% | 6 | 0 | 515.00 | 0.14 | -0.06 | -30.00% | 290 | 601 |
| 160.00 | -61.87 | -27.89% | 2 | 88 | 520.00 | 0.15 | -0.06 | -28.57% | 723 | 1,744 |
| 144.40 | -79.31 | -35.45% | 4 | 48 | 525.00 | 0.13 | -0.09 | -40.91% | 245 | 1,381 |
| 147.15 | -50.05 | -25.38% | 7 | 123 | 530.00 | 0.14 | -0.11 | -44.00% | 836 | 1,587 |
| 141.40 | +12.70 | +9.87% | 2 | 1 | 535.00 | 0.21 | -0.04 | -16.00% | 176 | 709 |
| 131.50 | -79.75 | -37.75% | 5 | 124 | 540.00 | 0.17 | -0.13 | -43.33% | 813 | 1,895 |
| 190.23 | 0.00 | - | 3 | 4 | 545.00 | 0.21 | -0.12 | -36.36% | 189 | 575 |
| 122.20 | -32.70 | -21.11% | 10 | 193 | 550.00 | 0.22 | -0.14 | -38.89% | 3,387 | 8,491 |
| 119.00 | -35.93 | -23.19% | 2 | 3 | 555.00 | 0.24 | -0.11 | -31.43% | 369 | 692 |
| 127.05 | -26.95 | -17.50% | 13 | 121 | 560.00 | 0.26 | -0.15 | -36.59% | 1,241 | 2,613 |
| 114.00 | -35.05 | -23.52% | 2 | 0 | 565.00 | 0.33 | -0.10 | -23.26% | 758 | 1,356 |
| 147.25 | 0.00 | - | 6 | 212 | 570.00 | 0.33 | -0.21 | -38.89% | 1,098 | 2,313 |
| 117.25 | -7.55 | -6.05% | 1 | 82 | 575.00 | 0.36 | -0.24 | -40.00% | 1,701 | 1,985 |
| 100.50 | -21.90 | -17.89% | 78 | 209 | 580.00 | 0.40 | -0.29 | -42.03% | 2,911 | 3,217 |
| 89.45 | -28.65 | -24.26% | 36 | 112 | 585.00 | 0.44 | -0.30 | -40.54% | 1,641 | 1,478 |
| 86.89 | -52.26 | -37.56% | 1 | 81 | 590.00 | 0.54 | -0.31 | -36.47% | 2,149 | 3,700 |
| 85.00 | -60.35 | -41.52% | 5 | 30 | 595.00 | 0.60 | -0.39 | -39.39% | 1,296 | 1,907 |
| 86.40 | -13.45 | -13.47% | 263 | 855 | 600.00 | 0.71 | -0.40 | -36.04% | 31,722 | 12,755 |
| 80.10 | -19.40 | -19.50% | 13 | 20 | 605.00 | 0.85 | -0.43 | -33.59% | 2,167 | 1,193 |
| 72.87 | -16.81 | -18.74% | 87 | 519 | 610.00 | 0.99 | -0.46 | -31.72% | 3,170 | 2,138 |
| 69.00 | -19.50 | -22.03% | 26 | 28 | 615.00 | 1.18 | -0.49 | -29.34% | 2,507 | 1,485 |
| 66.92 | -13.30 | -16.58% | 86 | 475 | 620.00 | 1.43 | -0.52 | -26.67% | 8,192 | 4,377 |
| 63.00 | -13.90 | -18.08% | 146 | 81 | 625.00 | 1.78 | -0.49 | -21.59% | 4,377 | 2,285 |
| 56.37 | -14.73 | -20.72% | 179 | 244 | 630.00 | 2.10 | -0.55 | -20.75% | 9,896 | 3,290 |
| 52.00 | -25.90 | -33.25% | 89 | 120 | 635.00 | 2.59 | -0.41 | -13.67% | 4,372 | 1,697 |
| 48.62 | -13.88 | -22.21% | 218 | 850 | 640.00 | 3.08 | -0.52 | -14.44% | 10,834 | 2,639 |
| 45.10 | -23.82 | -34.56% | 114 | 208 | 645.00 | 3.80 | -0.40 | -9.52% | 5,259 | 2,083 |
| 40.20 | -13.25 | -24.79% | 1,622 | 857 | 650.00 | 4.50 | -0.40 | -8.16% | 64,606 | 6,322 |
| 36.00 | -12.75 | -26.15% | 296 | 349 | 655.00 | 5.35 | -0.50 | -8.55% | 7,264 | 1,281 |
| 31.20 | -13.57 | -30.31% | 1,175 | 535 | 660.00 | 6.46 | -0.16 | -2.42% | 20,083 | 2,166 |
| 29.00 | -12.65 | -30.37% | 1,421 | 383 | 665.00 | 7.82 | +0.07 | +0.90% | 15,176 | 1,301 |
| 25.10 | -12.60 | -33.42% | 9,407 | 570 | 670.00 | 9.40 | +0.34 | +3.75% | 43,245 | 2,111 |
| 21.30 | -12.20 | -36.42% | 12,565 | 327 | 675.00 | 11.15 | +0.80 | +7.73% | 26,578 | 2,303 |
| 18.66 | -11.55 | -38.23% | 30,429 | 506 | 680.00 | 12.86 | +1.06 | +8.98% | 36,932 | 4,941 |
| 15.75 | -11.20 | -41.56% | 18,551 | 283 | 685.00 | 15.45 | +1.65 | +11.96% | 9,198 | 1,409 |
| 13.40 | -10.48 | -43.89% | 21,008 | 923 | 690.00 | 17.75 | +2.08 | +13.27% | 11,203 | 3,896 |
| 11.00 | -10.20 | -48.11% | 9,779 | 765 | 695.00 | 20.61 | +2.61 | +14.50% | 2,303 | 2,007 |
| 9.05 | -9.47 | -51.13% | 59,149 | 3,407 | 700.00 | 23.70 | +3.10 | +15.05% | 14,398 | 7,099 |
| 7.50 | -8.50 | -53.12% | 7,668 | 1,436 | 705.00 | 26.16 | +3.28 | +14.34% | 1,050 | 2,097 |
| 6.74 | -8.22 | -54.95% | 2,451 | 526 | 707.50 | 30.35 | +6.56 | +27.57% | 328 | 881 |
| 6.05 | -7.85 | -56.47% | 16,171 | 2,887 | 710.00 | 30.50 | +4.64 | +17.94% | 1,745 | 2,345 |
| 5.50 | -7.56 | -57.89% | 1,728 | 353 | 712.50 | 34.67 | +7.72 | +28.65% | 186 | 477 |
| 4.78 | -7.26 | -60.30% | 6,841 | 1,116 | 715.00 | 34.20 | +5.48 | +19.08% | 813 | 1,162 |
| 4.30 | -6.88 | -61.54% | 1,771 | 349 | 717.50 | 40.55 | +9.93 | +32.43% | 150 | 652 |
| 3.89 | -6.36 | -62.05% | 19,357 | 3,271 | 720.00 | 39.55 | +7.45 | +23.21% | 2,039 | 2,675 |
| 3.35 | -6.19 | -64.88% | 1,796 | 684 | 722.50 | 41.57 | +7.62 | +22.44% | 94 | 518 |
| 2.90 | -6.05 | -67.60% | 6,227 | 2,456 | 725.00 | 43.00 | +7.65 | +21.64% | 298 | 1,081 |
| 2.56 | -5.54 | -68.40% | 2,241 | 543 | 727.50 | 44.59 | +7.49 | +20.19% | 122 | 684 |
| 2.33 | -5.06 | -68.47% | 10,818 | 6,386 | 730.00 | 45.80 | +6.50 | +16.54% | 850 | 2,285 |
| 2.06 | -4.74 | -69.71% | 1,306 | 806 | 732.50 | 51.20 | +10.90 | +27.05% | 101 | 786 |
| 1.80 | -4.45 | -71.20% | 5,011 | 2,684 | 735.00 | 50.48 | +7.48 | +17.40% | 242 | 1,453 |
| 1.38 | -3.84 | -73.56% | 10,273 | 2,800 | 740.00 | 56.00 | +9.30 | +19.91% | 439 | 1,632 |
| 1.09 | -3.26 | -74.94% | 7,437 | 2,545 | 745.00 | 63.46 | +12.46 | +24.43% | 109 | 1,193 |
| 0.83 | -2.82 | -77.26% | 34,903 | 11,159 | 750.00 | 65.00 | +9.58 | +17.29% | 569 | 1,439 |
| 0.64 | -2.46 | -79.35% | 4,217 | 2,310 | 755.00 | 73.68 | +13.98 | +23.42% | 35 | 407 |
| 0.49 | -2.04 | -80.63% | 7,050 | 3,311 | 760.00 | 74.07 | +10.01 | +15.63% | 273 | 690 |
| 0.37 | -1.69 | -82.04% | 2,884 | 2,698 | 765.00 | 80.00 | +11.85 | +17.39% | 13 | 184 |
| 0.28 | -1.45 | -83.82% | 5,803 | 2,746 | 770.00 | 84.50 | +11.95 | +16.47% | 276 | 525 |
| 0.22 | -1.26 | -85.14% | 4,048 | 2,900 | 775.00 | 90.32 | +13.27 | +17.22% | 95 | 188 |
| 0.19 | -1.01 | -84.17% | 7,140 | 4,874 | 780.00 | 97.06 | +15.06 | +18.37% | 305 | 423 |
| 0.14 | -0.87 | -86.14% | 1,103 | 1,321 | 785.00 | 99.80 | +12.10 | +13.80% | 16 | 122 |
| 0.11 | -0.71 | -86.59% | 4,425 | 2,825 | 790.00 | 108.00 | +17.25 | +19.01% | 25 | 221 |
| 0.08 | -0.63 | -88.73% | 1,185 | 1,725 | 795.00 | 115.15 | +18.55 | +19.20% | 35 | 70 |
| 0.08 | -0.50 | -86.21% | 19,499 | 21,490 | 800.00 | 114.25 | +13.80 | +13.74% | 54 | 1,162 |
| 0.07 | -0.39 | -84.78% | 1,435 | 2,206 | 805.00 | 119.86 | +17.09 | +16.63% | 18 | 113 |
| 0.05 | -0.35 | -87.50% | 2,298 | 3,930 | 810.00 | 133.95 | +46.20 | +52.65% | 1 | 64 |
| 0.05 | -0.31 | -86.11% | 743 | 1,325 | 815.00 | 131.70 | +23.20 | +21.38% | 4 | 24 |
| 0.04 | -0.26 | -86.67% | 1,664 | 3,035 | 820.00 | 136.45 | +31.35 | +29.83% | 61 | 273 |
| 0.05 | -0.21 | -80.77% | 1,642 | 2,627 | 825.00 | 153.88 | +40.68 | +35.94% | 24 | 67 |
| 0.04 | -0.17 | -80.95% | 2,236 | 2,697 | 830.00 | 147.41 | +19.48 | +15.23% | 613 | 757 |
| 0.02 | -0.17 | -89.47% | 585 | 1,098 | 835.00 | 158.00 | +21.30 | +15.58% | 7 | 44 |
| 0.02 | -0.15 | -88.24% | 3,436 | 4,738 | 840.00 | 159.73 | +20.88 | +15.04% | 20 | 162 |
| 0.03 | -0.11 | -78.57% | 236 | 1,167 | 845.00 | 164.03 | +19.13 | +13.20% | 32 | 217 |
| 0.03 | -0.08 | -72.73% | 3,667 | 9,190 | 850.00 | 170.50 | +18.73 | +12.34% | 169 | 112 |
| 0.02 | -0.08 | -80.00% | 836 | 2,239 | 855.00 | 187.65 | +35.78 | +23.56% | 15 | 17 |
| 0.02 | -0.05 | -71.43% | 637 | 1,609 | 860.00 | 178.00 | +35.80 | +25.18% | 1 | 8 |
| 0.02 | -0.05 | -71.43% | 193 | 1,033 | 865.00 | 189.05 | +33.55 | +21.58% | 4 | 1 |
| 0.02 | -0.04 | -66.67% | 302 | 2,458 | 870.00 | 157.10 | 0.00 | - | 16 | 5 |
| 0.03 | -0.03 | -50.00% | 425 | 1,623 | 875.00 | 206.63 | +73.83 | +55.59% | 4 | 5 |
| 0.02 | -0.02 | -50.00% | 398 | 1,909 | 880.00 | 156.64 | 0.00 | - | 10 | 8 |
| 0.03 | -0.02 | -40.00% | 373 | 730 | 885.00 | 202.37 | +30.71 | +17.89% | 6 | 4 |
| 0.02 | -0.02 | -50.00% | 337 | 1,731 | 890.00 | 153.20 | 0.00 | - | 8 | 0 |
| 0.02 | -0.02 | -50.00% | 31 | 683 | 895.00 | 217.79 | +33.74 | +18.33% | 2 | 1 |
| 0.01 | -0.03 | -75.00% | 583 | 6,603 | 900.00 | 221.37 | +23.07 | +11.63% | 6 | 2 |
| 0.02 | -0.01 | -33.33% | 198 | 649 | 905.00 | 194.10 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 91 | 1,428 | 910.00 | 197.12 | 0.00 | - | 7 | 0 |
| 0.01 | -0.02 | -66.67% | 20 | 520 | 915.00 | 236.70 | +40.13 | +20.42% | 3 | 1 |
| 0.01 | -0.02 | -66.67% | 345 | 1,268 | 920.00 | 207.04 | 0.00 | - | 8 | 1 |
| 0.02 | 0.00 | - | 97 | 545 | 925.00 | 181.80 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 3 | 1,260 | 930.00 | 204.60 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 49 | 755 | 935.00 | 217.20 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 8 | 801 | 940.00 | 212.52 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 16 | 164 | 945.00 | 211.40 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 327 | 2,764 | 950.00 | 278.02 | +72.81 | +35.48% | 1 | 1 |
| 0.01 | -0.01 | -50.00% | 2 | 212 | 955.00 | 208.10 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 10 | 347 | 960.00 | 273.57 | +50.62 | +22.70% | 3 | 2 |
| 0.01 | 0.00 | - | 1 | 411 | 965.00 | 228.25 | 0.00 | - | 5 | 0 |
| 0.01 | -0.01 | -50.00% | 2 | 299 | 970.00 | 220.90 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 16 | 352 | 975.00 | 229.40 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 13 | 169 | 980.00 | 246.12 | 0.00 | - | 17 | 2 |
| 0.01 | 0.00 | - | 11 | 149 | 985.00 | 241.89 | 0.00 | - | 10 | 0 |
| 0.02 | +0.01 | +100.00% | 30 | 1,065 | 990.00 | 245.50 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 16 | 322 | 995.00 | 250.50 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 57 | 2,386 | 1,000.00 | 265.00 | 0.00 | - | 17 | 0 |
| 0.01 | 0.00 | - | 3 | 224 | 1,010.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 180 | 1,020.00 | 366.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 166 | 1,025.00 | 379.05 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 14 | 88 | 1,030.00 | 294.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 33 | 106 | 1,040.00 | 285.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 996 | 1,050.00 | 380.00 | +38.50 | +11.27% | 2 | 0 |
| 0.01 | 0.00 | - | 8 | 100 | 1,060.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 188 | 1,070.00 | 393.00 | +52.00 | +15.25% | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 89 | 1,075.00 | 397.89 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 5 | 120 | 1,080.00 | 330.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 133 | 1,090.00 | 408.30 | +29.74 | +7.86% | 18 | 0 |
| 0.01 | 0.00 | - | 30 | 590 | 1,100.00 | 419.19 | -3.58 | -0.85% | 1 | 0 |
| 0.01 | 0.00 | - | 20 | 127 | 1,110.00 | 400.27 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 60 | 1,120.00 | 376.62 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 43 | 1,125.00 | 407.87 | 0.00 | - | - | 1 |
| 0.04 | 0.00 | - | 1 | 53 | 1,130.00 | 386.40 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 78 | 1,140.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 107 | 1,150.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 26 | 1,160.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 11 | 61 | 1,170.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 42 | 1,175.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 43 | 1,180.00 | 461.55 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 200 | 1,190.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,487 | 1,200.00 | 435.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 92 | 183 | 1,210.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 24 | 1,220.00 | 514.15 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 16 | 46 | 1,230.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 22 | 1,240.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 29 | 121 | 1,250.00 | 496.67 | 0.00 | - | - | 0 |
| 0.01 | -0.24 | -96.00% | 29 | 52 | 1,260.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 8 | 1,270.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 10 | 37 | 1,275.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 148 | 1,300.00 | 561.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 15 | 1,325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 34 | 1,350.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 200 | 235 | 1,375.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 31 | 83 | 1,400.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 8 | 1,425.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 102 | 1,450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 38 | 1,475.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 157 | 1,500.00 | 798.06 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 15 | 1,525.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 29 | 53 | 1,550.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 582 | 1,600.00 | 926.00 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. Todos los derechos reservados.
