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
19 de agosto de 2022
Pone
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 673.55 | -11.65 | -1.70% | 5 | 19 | 50.00 | 0.03 | -0.01 | -25.00% | 57 | 4,002 |
| 636.55 | 0.00 | - | 1 | 14 | 100.00 | 0.16 | -0.03 | -15.79% | 77 | 4,113 |
| 586.90 | 0.00 | - | 1 | 10 | 150.00 | 0.38 | -0.10 | -20.83% | 3 | 895 |
| 515.70 | 0.00 | - | 1 | 22 | 200.00 | 0.90 | -0.07 | -7.22% | 348 | 3,842 |
| 400.10 | 0.00 | - | 1 | 30 | 250.00 | 1.47 | -0.34 | -18.78% | 20 | 1,599 |
| 440.00 | +32.00 | +7.84% | 5 | 60 | 300.00 | 2.60 | -0.30 | -10.34% | 580 | 2,315 |
| - | - | - | - | - | 340.00 | 3.37 | +3.37 | - | 7 | 18 |
| 301.44 | 0.00 | - | 1 | 34 | 350.00 | 4.00 | -0.81 | -16.84% | 202 | 1,010 |
| - | - | - | - | - | 360.00 | 4.32 | +4.32 | - | 6 | 15 |
| - | - | - | - | - | 370.00 | 4.60 | -2.00 | -30.30% | 63 | 170 |
| - | - | - | - | - | 380.00 | 5.15 | -1.31 | -20.28% | 32 | 209 |
| 349.90 | +349.90 | - | - | 3 | 390.00 | 5.75 | -1.21 | -17.39% | 18 | 175 |
| 323.00 | 0.00 | - | 6 | 388 | 400.00 | 6.15 | -1.50 | -19.61% | 935 | 4,201 |
| 317.10 | +317.10 | - | - | 6 | 410.00 | 6.79 | -1.46 | -17.70% | 76 | 216 |
| 253.90 | 0.00 | - | 2 | 15 | 420.00 | 7.35 | -1.81 | -19.76% | 188 | 624 |
| - | - | - | - | - | 430.00 | 8.00 | -2.60 | -24.53% | 99 | 258 |
| - | - | - | - | - | 440.00 | 8.70 | -3.20 | -26.89% | 342 | 192 |
| 309.45 | 0.00 | - | 1 | 67 | 450.00 | 9.50 | -2.30 | -19.49% | 519 | 2,329 |
| 277.67 | 0.00 | - | 1 | 2 | 460.00 | 10.30 | -2.69 | -20.71% | 15 | 306 |
| 268.85 | 0.00 | - | 1 | 15 | 470.00 | 11.20 | -4.00 | -26.32% | 23 | 241 |
| 246.35 | 0.00 | - | 1 | 46 | 480.00 | 12.46 | -2.89 | -18.83% | 130 | 1,068 |
| 187.15 | 0.00 | - | 1 | 208 | 490.00 | 13.05 | -4.95 | -27.50% | 19 | 570 |
| 249.10 | +19.45 | +8.47% | 3 | 471 | 500.00 | 14.30 | -4.10 | -22.28% | 2,206 | 11,139 |
| 227.05 | +227.05 | - | 2 | 0 | 505.00 | 14.70 | +14.70 | - | 13 | 9 |
| 217.76 | 0.00 | - | 65 | 155 | 510.00 | 15.52 | -5.71 | -26.90% | 31 | 226 |
| 218.66 | +218.66 | - | 1 | 0 | 515.00 | 16.00 | +16.00 | - | 38 | 2 |
| 198.47 | 0.00 | - | 1 | 140 | 520.00 | 17.02 | -4.88 | -22.28% | 44 | 624 |
| 215.74 | +215.74 | - | 1 | 1 | 525.00 | 17.64 | +17.64 | - | 5 | 21 |
| 211.09 | +20.34 | +10.66% | 1 | 126 | 530.00 | 18.72 | -3.93 | -17.35% | 61 | 350 |
| 198.65 | +198.65 | - | - | 1 | 535.00 | 20.35 | +20.35 | - | 5 | 21 |
| 163.48 | 0.00 | - | 1 | 53 | 540.00 | 19.95 | -6.75 | -25.28% | 76 | 516 |
| - | - | - | - | - | 545.00 | 20.70 | +20.70 | - | 51 | 18 |
| 210.00 | +25.76 | +13.98% | 4 | 125 | 550.00 | 21.52 | -5.88 | -21.46% | 848 | 3,546 |
| 200.00 | +52.80 | +35.87% | 1 | 1 | 555.00 | 22.15 | -5.97 | -21.23% | 14 | 16 |
| 192.00 | 0.00 | - | 49 | 105 | 560.00 | 23.60 | -8.35 | -26.13% | 24 | 302 |
| 125.00 | 0.00 | - | - | 3 | 565.00 | 23.87 | -10.58 | -30.71% | 35 | 39 |
| 182.61 | 0.00 | - | 2 | 6 | 570.00 | 25.08 | -7.22 | -22.35% | 354 | 1,010 |
| 167.75 | +167.75 | - | - | 1 | 575.00 | 26.30 | -7.41 | -21.98% | 122 | 96 |
| 181.54 | +8.10 | +4.67% | 1 | 9 | 580.00 | 27.27 | -6.92 | -20.24% | 265 | 346 |
| 175.15 | +54.25 | +44.87% | 6 | 6 | 585.00 | 28.60 | -10.22 | -26.33% | 15 | 15 |
| 175.25 | +1.65 | +0.95% | 2 | 24 | 590.00 | 29.49 | -7.79 | -20.90% | 31 | 233 |
| 140.25 | 0.00 | - | 1 | 8 | 595.00 | 30.48 | -8.22 | -21.24% | 52 | 113 |
| 166.05 | +21.48 | +14.86% | 3 | 222 | 600.00 | 31.60 | -8.48 | -21.16% | 2,791 | 4,074 |
| 134.60 | +134.60 | - | - | 5 | 605.00 | 32.90 | -8.00 | -19.56% | 70 | 37 |
| 162.21 | +7.51 | +4.85% | 51 | 87 | 610.00 | 34.35 | -7.75 | -18.41% | 25 | 196 |
| 113.40 | 0.00 | - | - | 6 | 615.00 | 35.47 | -10.13 | -22.21% | 12 | 57 |
| 151.91 | +21.08 | +16.11% | 60 | 77 | 620.00 | 37.50 | -8.55 | -18.57% | 26 | 668 |
| 127.55 | 0.00 | - | 5 | 24 | 625.00 | 38.35 | -8.51 | -18.16% | 32 | 78 |
| 142.71 | +26.86 | +23.19% | 4 | 62 | 630.00 | 39.51 | -9.14 | -18.79% | 51 | 282 |
| 137.00 | +11.27 | +8.96% | 2 | 13 | 635.00 | 41.30 | -8.94 | -17.79% | 15 | 60 |
| 129.93 | 0.00 | - | 10 | 106 | 640.00 | 42.35 | -10.55 | -19.94% | 36 | 553 |
| 132.00 | +23.30 | +21.44% | 7 | 34 | 645.00 | 44.89 | -9.65 | -17.69% | 56 | 116 |
| 134.09 | +29.41 | +28.10% | 10 | 411 | 650.00 | 45.84 | -10.71 | -18.94% | 579 | 6,235 |
| 128.30 | +18.85 | +17.22% | 2 | 48 | 655.00 | 48.01 | -9.89 | -17.08% | 10 | 46 |
| 125.05 | +26.10 | +26.38% | 15 | 1,165 | 660.00 | 48.55 | -11.88 | -19.66% | 219 | 1,646 |
| 118.80 | +22.90 | +23.88% | 11 | 39 | 665.00 | 50.34 | -11.21 | -18.21% | 24 | 70 |
| 119.20 | +16.40 | +15.95% | 44 | 894 | 670.00 | 52.00 | -11.60 | -18.24% | 144 | 568 |
| 111.00 | +14.02 | +14.46% | 41 | 49 | 675.00 | 54.00 | -13.90 | -20.47% | 38 | 63 |
| 111.85 | +15.35 | +15.91% | 31 | 315 | 680.00 | 56.40 | -11.98 | -17.52% | 77 | 925 |
| 94.90 | 0.00 | - | 18 | 27 | 685.00 | 57.67 | -14.93 | -20.56% | 11 | 62 |
| 108.60 | +17.90 | +19.74% | 46 | 169 | 690.00 | 59.38 | -13.77 | -18.82% | 32 | 631 |
| 102.72 | +16.77 | +19.51% | 4 | 35 | 695.00 | 62.33 | -11.95 | -16.09% | 52 | 47 |
| 101.99 | +16.47 | +19.26% | 225 | 2,046 | 700.00 | 63.60 | -13.07 | -17.05% | 551 | 3,629 |
| 94.59 | +10.09 | +11.94% | 8 | 60 | 705.00 | 66.87 | -12.93 | -16.20% | 38 | 93 |
| 93.18 | +12.43 | +15.39% | 43 | 660 | 710.00 | 68.00 | -13.49 | -16.55% | 45 | 535 |
| 89.34 | +9.09 | +11.33% | 23 | 108 | 715.00 | 71.00 | -19.38 | -21.44% | 80 | 91 |
| 91.20 | +15.85 | +21.04% | 104 | 2,090 | 720.00 | 72.19 | -14.56 | -16.78% | 64 | 1,849 |
| 85.00 | +10.50 | +14.09% | 30 | 259 | 725.00 | 74.33 | -18.26 | -19.72% | 55 | 56 |
| 85.65 | +15.30 | +21.75% | 124 | 329 | 730.00 | 76.56 | -14.44 | -15.87% | 194 | 547 |
| 82.00 | +12.45 | +17.90% | 64 | 64 | 735.00 | 79.36 | -18.49 | -18.90% | 109 | 29 |
| 80.56 | +13.47 | +20.08% | 150 | 482 | 740.00 | 82.70 | -19.43 | -19.02% | 18 | 488 |
| 78.07 | +13.22 | +20.39% | 52 | 105 | 745.00 | 87.71 | -16.34 | -15.70% | 3 | 49 |
| 75.95 | +12.45 | +19.61% | 489 | 1,660 | 750.00 | 87.95 | -16.00 | -15.39% | 66 | 3,644 |
| 71.90 | +11.00 | +18.06% | 47 | 72 | 755.00 | 90.70 | -19.25 | -17.51% | 3 | 26 |
| 70.00 | +11.20 | +19.05% | 152 | 935 | 760.00 | 94.20 | -26.00 | -21.63% | 12 | 203 |
| 66.62 | +10.12 | +17.91% | 76 | 126 | 765.00 | 118.95 | 0.00 | - | 6 | 43 |
| 66.24 | +11.64 | +21.32% | 105 | 626 | 770.00 | 98.05 | -26.80 | -21.47% | 16 | 2,262 |
| 62.13 | +62.13 | - | 29 | 61 | 775.00 | 104.55 | +104.55 | - | 1 | 14 |
| 61.65 | +10.80 | +21.24% | 59 | 423 | 780.00 | 106.01 | -15.14 | -12.50% | 9 | 301 |
| 57.79 | +57.79 | - | 10 | 31 | 785.00 | 109.10 | +109.10 | - | 31 | 0 |
| 56.00 | +8.60 | +18.14% | 32 | 323 | 790.00 | 111.19 | -28.87 | -20.61% | 12 | 75 |
| 54.95 | +54.95 | - | 80 | 34 | 795.00 | 114.38 | +114.38 | - | 9 | 4 |
| 53.40 | +9.65 | +22.06% | 521 | 3,704 | 800.00 | 114.65 | -26.99 | -19.06% | 772 | 2,899 |
| 50.00 | +50.00 | - | 77 | 139 | 810.00 | 123.30 | +123.30 | - | 38 | 1 |
| 46.46 | +8.71 | +23.07% | 85 | 572 | 820.00 | 128.15 | -29.20 | -18.56% | 41 | 160 |
| 40.75 | +40.75 | - | 114 | 39 | 830.00 | 134.77 | +134.77 | - | 17 | 3 |
| 38.85 | +6.50 | +20.09% | 28 | 772 | 840.00 | 143.12 | -16.38 | -10.27% | 3 | 59 |
| 37.70 | +8.21 | +27.84% | 312 | 1,793 | 850.00 | 151.16 | -29.03 | -16.11% | 83 | 1,450 |
| 32.57 | +4.57 | +16.32% | 59 | 318 | 860.00 | 158.67 | -13.03 | -7.59% | 7 | 105 |
| 32.00 | +32.00 | - | 93 | 38 | 870.00 | 167.35 | +167.35 | - | 28 | 1 |
| 28.48 | +4.73 | +19.92% | 32 | 322 | 880.00 | 170.00 | -25.00 | -12.82% | 17 | 219 |
| 25.75 | +25.75 | - | 14 | 30 | 890.00 | 181.25 | +181.25 | - | 40 | 1 |
| 25.20 | +5.25 | +26.32% | 269 | 3,177 | 900.00 | 188.55 | -19.25 | -9.26% | 22 | 2,290 |
| 23.45 | +23.45 | - | 43 | 10 | 910.00 | 195.06 | +195.06 | - | 31 | 90 |
| 20.55 | +4.65 | +29.25% | 31 | 390 | 920.00 | 226.80 | 0.00 | - | 5 | 65 |
| 19.00 | +19.00 | - | 24 | 25 | 930.00 | 215.80 | +215.80 | - | 6 | 6 |
| 18.50 | +3.90 | +26.71% | 24 | 2,781 | 940.00 | 222.84 | -28.96 | -11.50% | 3 | 64 |
| 17.10 | +3.55 | +26.20% | 150 | 2,676 | 950.00 | 231.15 | -22.65 | -8.92% | 3 | 1,001 |
| 14.95 | +3.41 | +29.55% | 78 | 2,098 | 960.00 | 243.05 | -19.25 | -7.34% | 7 | 42 |
| 13.38 | +13.38 | - | 28 | 8 | 970.00 | - | - | - | - | - |
| 13.20 | +2.75 | +26.32% | 807 | 1,460 | 980.00 | 272.05 | 0.00 | - | 4 | 100 |
| 11.63 | +11.63 | - | 51 | 41 | 990.00 | 264.18 | +264.18 | - | 1 | 3 |
| 11.35 | +2.48 | +27.96% | 551 | 12,519 | 1,000.00 | 272.58 | -28.13 | -9.35% | 5 | 2,588 |
| 9.68 | +2.48 | +34.44% | 52 | 2,417 | 1,020.00 | 290.75 | -15.32 | -5.01% | 3 | 16 |
| 8.05 | +2.15 | +36.44% | 48 | 1,546 | 1,040.00 | 316.04 | -74.62 | -19.10% | 1 | 9 |
| 7.70 | +1.60 | +26.23% | 267 | 2,655 | 1,050.00 | 322.60 | -24.65 | -7.10% | 2 | 901 |
| 6.55 | +1.05 | +19.09% | 56 | 255 | 1,060.00 | 351.20 | 0.00 | - | 3 | 20 |
| 5.70 | +1.20 | +26.67% | 14 | 1,847 | 1,080.00 | 374.70 | 0.00 | - | 3 | 20 |
| 5.13 | +1.03 | +25.12% | 192 | 6,312 | 1,100.00 | 366.77 | -28.19 | -7.14% | 1 | 465 |
| 3.50 | +0.90 | +34.62% | 85 | 4,079 | 1,150.00 | 435.75 | 0.00 | - | 1 | 189 |
| 2.51 | +0.41 | +19.52% | 106 | 3,202 | 1,200.00 | 474.00 | +2.55 | +0.54% | 1 | 216 |
| 1.82 | +0.35 | +23.81% | 477 | 3,107 | 1,250.00 | 590.49 | 0.00 | - | 2 | 138 |
| 1.24 | +0.14 | +12.73% | 53 | 3,309 | 1,300.00 | 570.28 | -26.05 | -4.37% | 14 | 300 |
| 1.01 | +0.21 | +26.25% | 28 | 3,111 | 1,350.00 | 702.34 | 0.00 | - | 14 | 0 |
| 0.75 | +0.13 | +20.97% | 95 | 1,732 | 1,400.00 | 648.00 | 0.00 | - | 2 | 1 |
| 0.52 | 0.00 | - | 9 | 5,205 | 1,450.00 | 697.39 | 0.00 | - | 6 | 0 |
| 0.48 | +0.06 | +14.29% | 109 | 4,880 | 1,500.00 | 748.61 | 0.00 | - | 2 | 0 |
| 0.32 | +0.02 | +6.67% | 1 | 4,673 | 1,550.00 | 797.39 | 0.00 | - | 5 | 0 |
| 0.30 | +0.01 | +3.45% | 2 | 1,319 | 1,600.00 | 847.31 | 0.00 | - | 5 | 0 |
| 0.20 | +0.01 | +5.26% | 14 | 2,164 | 1,650.00 | 633.00 | 0.00 | - | 8 | 0 |
| 0.14 | 0.00 | - | 26 | 3,266 | 1,700.00 | 711.60 | 0.00 | - | 2 | 0 |
| 0.18 | +0.04 | +28.57% | 16 | 13,742 | 1,750.00 | 683.35 | 0.00 | - | 5 | 11 |
| 0.12 | +0.02 | +20.00% | 38 | 8,495 | 1,800.00 | 1,006.60 | 0.00 | - | 50 | 0 |
| 0.12 | -0.05 | -29.41% | 5 | 2,330 | 1,850.00 | 924.67 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 5 | 513 | 1,900.00 | - | - | - | - | - |
| 0.08 | -0.02 | -20.00% | 3 | 3,063 | 1,950.00 | 1,222.50 | 0.00 | - | 1 | 0 |
| 0.08 | +0.03 | +60.00% | 25 | 6,064 | 2,000.00 | 1,107.08 | 0.00 | - | 50 | 0 |
| 0.06 | +0.01 | +20.00% | 5 | 995 | 2,050.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 44 | 257 | 2,100.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 6 | 170 | 2,150.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 9 | 388 | 2,200.00 | 1,372.40 | 0.00 | - | - | 2 |
| 0.04 | -0.04 | -50.00% | 3 | 85 | 2,250.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 1 | 483 | 2,300.00 | 1,301.20 | 0.00 | - | - | 0 |
| 0.02 | -0.01 | -33.33% | 5 | 531 | 2,350.00 | 1,439.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 20 | 5,933 | 2,400.00 | 1,303.48 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. Todos los derechos reservados.
