U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
737.12+31.91 (+4.52%)
Al cierre: 04:00PM EDT
736.60 -0.52 (-0.07%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadas
19 de agosto de 2022
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
673.55-11.65-1.70%51950.000.03-0.01-25.00%574,002
636.550.00-114100.000.16-0.03-15.79%774,113
586.900.00-110150.000.38-0.10-20.83%3895
515.700.00-122200.000.90-0.07-7.22%3483,842
400.100.00-130250.001.47-0.34-18.78%201,599
440.00+32.00+7.84%560300.002.60-0.30-10.34%5802,315
-----340.003.37+3.37-718
301.440.00-134350.004.00-0.81-16.84%2021,010
-----360.004.32+4.32-615
-----370.004.60-2.00-30.30%63170
-----380.005.15-1.31-20.28%32209
349.90+349.90--3390.005.75-1.21-17.39%18175
323.000.00-6388400.006.15-1.50-19.61%9354,201
317.10+317.10--6410.006.79-1.46-17.70%76216
253.900.00-215420.007.35-1.81-19.76%188624
-----430.008.00-2.60-24.53%99258
-----440.008.70-3.20-26.89%342192
309.450.00-167450.009.50-2.30-19.49%5192,329
277.670.00-12460.0010.30-2.69-20.71%15306
268.850.00-115470.0011.20-4.00-26.32%23241
246.350.00-146480.0012.46-2.89-18.83%1301,068
187.150.00-1208490.0013.05-4.95-27.50%19570
249.10+19.45+8.47%3471500.0014.30-4.10-22.28%2,20611,139
227.05+227.05-20505.0014.70+14.70-139
217.760.00-65155510.0015.52-5.71-26.90%31226
218.66+218.66-10515.0016.00+16.00-382
198.470.00-1140520.0017.02-4.88-22.28%44624
215.74+215.74-11525.0017.64+17.64-521
211.09+20.34+10.66%1126530.0018.72-3.93-17.35%61350
198.65+198.65--1535.0020.35+20.35-521
163.480.00-153540.0019.95-6.75-25.28%76516
-----545.0020.70+20.70-5118
210.00+25.76+13.98%4125550.0021.52-5.88-21.46%8483,546
200.00+52.80+35.87%11555.0022.15-5.97-21.23%1416
192.000.00-49105560.0023.60-8.35-26.13%24302
125.000.00--3565.0023.87-10.58-30.71%3539
182.610.00-26570.0025.08-7.22-22.35%3541,010
167.75+167.75--1575.0026.30-7.41-21.98%12296
181.54+8.10+4.67%19580.0027.27-6.92-20.24%265346
175.15+54.25+44.87%66585.0028.60-10.22-26.33%1515
175.25+1.65+0.95%224590.0029.49-7.79-20.90%31233
140.250.00-18595.0030.48-8.22-21.24%52113
166.05+21.48+14.86%3222600.0031.60-8.48-21.16%2,7914,074
134.60+134.60--5605.0032.90-8.00-19.56%7037
162.21+7.51+4.85%5187610.0034.35-7.75-18.41%25196
113.400.00--6615.0035.47-10.13-22.21%1257
151.91+21.08+16.11%6077620.0037.50-8.55-18.57%26668
127.550.00-524625.0038.35-8.51-18.16%3278
142.71+26.86+23.19%462630.0039.51-9.14-18.79%51282
137.00+11.27+8.96%213635.0041.30-8.94-17.79%1560
129.930.00-10106640.0042.35-10.55-19.94%36553
132.00+23.30+21.44%734645.0044.89-9.65-17.69%56116
134.09+29.41+28.10%10411650.0045.84-10.71-18.94%5796,235
128.30+18.85+17.22%248655.0048.01-9.89-17.08%1046
125.05+26.10+26.38%151,165660.0048.55-11.88-19.66%2191,646
118.80+22.90+23.88%1139665.0050.34-11.21-18.21%2470
119.20+16.40+15.95%44894670.0052.00-11.60-18.24%144568
111.00+14.02+14.46%4149675.0054.00-13.90-20.47%3863
111.85+15.35+15.91%31315680.0056.40-11.98-17.52%77925
94.900.00-1827685.0057.67-14.93-20.56%1162
108.60+17.90+19.74%46169690.0059.38-13.77-18.82%32631
102.72+16.77+19.51%435695.0062.33-11.95-16.09%5247
101.99+16.47+19.26%2252,046700.0063.60-13.07-17.05%5513,629
94.59+10.09+11.94%860705.0066.87-12.93-16.20%3893
93.18+12.43+15.39%43660710.0068.00-13.49-16.55%45535
89.34+9.09+11.33%23108715.0071.00-19.38-21.44%8091
91.20+15.85+21.04%1042,090720.0072.19-14.56-16.78%641,849
85.00+10.50+14.09%30259725.0074.33-18.26-19.72%5556
85.65+15.30+21.75%124329730.0076.56-14.44-15.87%194547
82.00+12.45+17.90%6464735.0079.36-18.49-18.90%10929
80.56+13.47+20.08%150482740.0082.70-19.43-19.02%18488
78.07+13.22+20.39%52105745.0087.71-16.34-15.70%349
75.95+12.45+19.61%4891,660750.0087.95-16.00-15.39%663,644
71.90+11.00+18.06%4772755.0090.70-19.25-17.51%326
70.00+11.20+19.05%152935760.0094.20-26.00-21.63%12203
66.62+10.12+17.91%76126765.00118.950.00-643
66.24+11.64+21.32%105626770.0098.05-26.80-21.47%162,262
62.13+62.13-2961775.00104.55+104.55-114
61.65+10.80+21.24%59423780.00106.01-15.14-12.50%9301
57.79+57.79-1031785.00109.10+109.10-310
56.00+8.60+18.14%32323790.00111.19-28.87-20.61%1275
54.95+54.95-8034795.00114.38+114.38-94
53.40+9.65+22.06%5213,704800.00114.65-26.99-19.06%7722,899
50.00+50.00-77139810.00123.30+123.30-381
46.46+8.71+23.07%85572820.00128.15-29.20-18.56%41160
40.75+40.75-11439830.00134.77+134.77-173
38.85+6.50+20.09%28772840.00143.12-16.38-10.27%359
37.70+8.21+27.84%3121,793850.00151.16-29.03-16.11%831,450
32.57+4.57+16.32%59318860.00158.67-13.03-7.59%7105
32.00+32.00-9338870.00167.35+167.35-281
28.48+4.73+19.92%32322880.00170.00-25.00-12.82%17219
25.75+25.75-1430890.00181.25+181.25-401
25.20+5.25+26.32%2693,177900.00188.55-19.25-9.26%222,290
23.45+23.45-4310910.00195.06+195.06-3190
20.55+4.65+29.25%31390920.00226.800.00-565
19.00+19.00-2425930.00215.80+215.80-66
18.50+3.90+26.71%242,781940.00222.84-28.96-11.50%364
17.10+3.55+26.20%1502,676950.00231.15-22.65-8.92%31,001
14.95+3.41+29.55%782,098960.00243.05-19.25-7.34%742
13.38+13.38-288970.00-----
13.20+2.75+26.32%8071,460980.00272.050.00-4100
11.63+11.63-5141990.00264.18+264.18-13
11.35+2.48+27.96%55112,5191,000.00272.58-28.13-9.35%52,588
9.68+2.48+34.44%522,4171,020.00290.75-15.32-5.01%316
8.05+2.15+36.44%481,5461,040.00316.04-74.62-19.10%19
7.70+1.60+26.23%2672,6551,050.00322.60-24.65-7.10%2901
6.55+1.05+19.09%562551,060.00351.200.00-320
5.70+1.20+26.67%141,8471,080.00374.700.00-320
5.13+1.03+25.12%1926,3121,100.00366.77-28.19-7.14%1465
3.50+0.90+34.62%854,0791,150.00435.750.00-1189
2.51+0.41+19.52%1063,2021,200.00474.00+2.55+0.54%1216
1.82+0.35+23.81%4773,1071,250.00590.490.00-2138
1.24+0.14+12.73%533,3091,300.00570.28-26.05-4.37%14300
1.01+0.21+26.25%283,1111,350.00702.340.00-140
0.75+0.13+20.97%951,7321,400.00648.000.00-21
0.520.00-95,2051,450.00697.390.00-60
0.48+0.06+14.29%1094,8801,500.00748.610.00-20
0.32+0.02+6.67%14,6731,550.00797.390.00-50
0.30+0.01+3.45%21,3191,600.00847.310.00-50
0.20+0.01+5.26%142,1641,650.00633.000.00-80
0.140.00-263,2661,700.00711.600.00-20
0.18+0.04+28.57%1613,7421,750.00683.350.00-511
0.12+0.02+20.00%388,4951,800.001,006.600.00-500
0.12-0.05-29.41%52,3301,850.00924.670.00--0
0.080.00-55131,900.00-----
0.08-0.02-20.00%33,0631,950.001,222.500.00-10
0.08+0.03+60.00%256,0642,000.001,107.080.00-500
0.06+0.01+20.00%59952,050.00-----
0.050.00-442572,100.00-----
0.080.00-61702,150.00-----
0.03-0.01-25.00%93882,200.001,372.400.00--2
0.04-0.04-50.00%3852,250.00-----
0.01-0.02-66.67%14832,300.001,301.200.00--0
0.02-0.01-33.33%55312,350.001,439.000.00-10
0.010.00-205,9332,400.001,303.480.00-10