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
16 de septiembre de 2022
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
1,127.150.00-175.000.02+0.01+100.00%6862,043
1,046.230.00-57510.000.020.00-22164
951.22-143.93-13.14%21215.000.030.00-2598
1,027.640.00-37320.000.04+0.02+100.00%104,722
1,021.470.00-152825.000.04-0.01-20.00%39468
931.23-102.18-9.89%220830.000.01-0.02-66.67%16718
1,020.940.00-118535.000.01-0.03-75.00%10300
1,015.960.00-1640.000.03-0.05-62.50%382,331
1,018.070.00-11445.000.050.00-15197
1,013.080.00-18850.000.10+0.02+25.00%62583
911.57-143.73-13.62%230755.000.250.00-4242
1,001.660.00-11660.000.310.00-501,031
881.90-119.34-11.92%16280.000.45+0.26+136.84%22,356
981.710.00-1163100.000.350.00-74,482
846.840.00-130120.000.530.00-104,530
831.010.00-188140.001.44+0.80+125.00%11,347
812.020.00-250150.001.19+0.29+32.22%92,052
1,027.000.00-1243160.000.970.00-22,563
923.820.00-292180.001.55+0.45+40.91%8611
768.80-36.20-4.50%42,022200.001.90+0.50+35.71%264,932
980.750.00-374204.001.520.00-10368
875.380.00-448208.001.78+0.17+10.56%5412
545.800.00-169212.001.520.00-1192
808.000.00-141216.001.400.00-2388
940.800.00-1130220.001.790.00-2377
497.700.00-1075224.002.12+0.62+41.33%1255
945.100.00-150228.001.940.00-3499
841.800.00-551232.001.520.00-6462
848.090.00-184236.002.26+0.17+8.13%5440
844.140.00-1175240.001.620.00-39919
777.430.00-191244.002.090.00-4315
853.860.00-180248.001.900.00-36172
753.750.00-541250.002.50+0.10+4.17%4511
901.780.00-100120252.002.97+0.47+18.80%281,404
846.780.00-135256.002.000.00-576
787.400.00-180260.002.410.00-5516
820.340.00-114264.002.700.00-193
816.400.00-127268.003.950.00-167
770.300.00-125272.004.500.00-1060
692.03-60.29-8.01%3163276.003.700.00-188
748.880.00-1183280.003.70+0.48+14.91%11,380
683.00-139.46-16.96%2124284.003.72+0.77+26.10%1468
864.150.00-1187288.003.250.00-3208
753.610.00-170292.002.960.00-1131
672.690.00-10296.004.200.00-1184
728.000.00-1644300.005.05+1.45+40.28%163,327
868.250.00-1176304.002.820.00-40144
400.000.00-136308.002.890.00-4076
453.570.00-174312.002.970.00-40147
647.650.00-3593316.005.35+2.12+65.63%1115
659.00-212.48-24.38%42,818320.005.15+1.15+28.75%735,658
518.180.00-553324.003.750.00-187
631.420.00-553328.004.800.00-2160
765.910.00-357332.003.700.00-1181
836.700.00-5159336.005.000.00-1436
870.000.00-2192340.006.60+0.40+6.45%11293
714.000.00-1185344.006.650.00-22376
862.540.00-4170348.005.450.00-2102
615.00-124.00-16.78%1200352.005.700.00-1671
845.000.00-172356.005.950.00-5123
594.04-200.96-25.28%10225360.005.670.00-1660
589.00-108.42-15.55%6314364.007.30+0.90+14.06%1165
639.800.00-7144368.006.250.00-2109
820.000.00-65134372.005.450.00-11,597
785.500.00-237376.005.210.00-71,539
660.100.00-1253380.008.31+2.13+34.47%21,615
656.400.00-154384.008.55-0.30-3.39%21,680
668.100.00-2167388.0010.10+4.15+69.75%361,569
652.200.00-2183392.0010.48+3.18+43.56%29421
762.000.00-5142396.008.550.00-2117
558.38-81.62-12.75%812,067400.0011.30+2.98+35.82%352,635
673.240.00-1167410.009.160.00-2951
664.110.00-32,879420.009.000.00-12,680
672.110.00-21,219430.0010.070.00-2722
599.000.00-2240440.0010.420.00-2940
530.00-90.27-14.55%13,954450.0016.23+4.91+43.37%61,869
656.040.00-1400460.0015.86+3.80+31.51%1209
646.900.00-1140470.0014.700.00-281,000
637.170.00-2598480.0020.03+5.17+34.79%33,066
673.300.00-1611490.0015.850.00-51,552
476.00-74.00-13.45%2313,273500.0023.18+5.28+29.50%929,378
465.00-60.00-11.43%11,853510.0022.46+4.61+25.83%44,682
510.000.00-1862520.0025.42+7.07+38.53%52,395
571.000.00-10530.0026.26+5.56+26.86%4425
545.000.00-1281540.0023.300.00-7852
460.83-189.17-29.10%1502550.0031.83+8.83+38.39%483,132
561.820.00-1511560.0030.80+4.80+18.46%20335
469.840.00-1158570.0025.250.00-6533
426.800.00-1213580.0032.80+3.70+12.71%10907
482.570.00-2164590.0030.200.00-15547
390.00-79.05-16.85%136,082600.0040.50+7.05+21.08%1063,956
563.300.00-111,094610.0037.85+2.05+5.73%71,182
464.800.00-1525620.0042.25+5.63+15.37%4456
457.050.00-5431630.0044.83+7.18+19.07%331,405
375.75-73.07-16.28%10166640.0041.250.00-6462
381.41-107.58-22.00%1789650.0056.83+16.83+42.08%10888
376.70-12.18-3.13%4411660.0058.70+15.60+36.19%5700
350.80-68.97-16.43%13659670.0060.00+13.36+28.64%1676
474.450.00-4226680.0059.92+12.82+27.22%1407
349.45-61.70-15.01%1364690.0061.80+6.75+12.26%17174
331.50-43.90-11.69%132,195700.0071.00+14.60+25.89%1702,879
409.160.00-1228710.0066.10+5.58+9.22%24134
396.400.00-1392720.0069.30+4.50+6.94%10299
325.35-41.25-11.25%5319730.0064.180.00-8288
318.90-45.10-12.39%1327740.0086.50+21.15+32.36%20514
292.00-37.31-11.33%153,663750.0091.00+18.29+25.15%35897
320.400.00-11,345760.0083.95+9.86+13.31%2524
283.35-42.59-13.07%25256770.0087.25+6.84+8.51%7471
276.13-56.87-17.08%25255780.00100.89+16.88+20.09%24827
270.35-73.65-21.41%1555790.00105.27+22.37+26.98%69897
263.00-57.30-17.89%153,421800.00112.00+20.50+22.40%3562,138
262.44-83.11-24.05%5412810.00116.00+30.20+35.20%4417
321.580.00-1770820.00120.63+24.26+25.17%34386
253.14-61.66-19.59%14217830.00118.67+14.00+13.38%18870
240.95-54.05-18.32%221,360840.00115.10+6.26+5.75%28426
233.80-30.19-11.44%5943850.00131.20+22.47+20.67%1491,698
235.50-43.51-15.59%3481860.00136.71+32.46+31.14%23643
233.15-19.87-7.85%10368870.00141.58+19.08+15.58%71365
225.27-67.65-23.10%23506880.00148.02+29.22+24.60%6305
218.81-36.94-14.44%26373890.00150.24+17.35+13.06%50506
214.00-24.05-10.10%1202,271900.00161.18+24.18+17.65%1602,884
209.00-31.35-13.04%2166910.00138.000.00-60431
203.64-48.63-19.28%13671920.00169.56+22.66+15.43%30548
201.05-31.75-13.64%2346930.00160.06+10.56+7.06%7489
204.00+204.00-20935.00161.00+161.00-10
235.60+235.60--1940.00175.30+175.30-340
192.00+192.00-40945.00157.85+157.85-10
190.96-27.77-12.70%223,551950.00185.90+24.05+14.86%902,331
-----955.00171.20+171.20-20
188.30+188.30-80960.00176.27+176.27-13
194.60+194.60-10965.00-----
180.44+180.44-11970.00197.35+197.35-20
187.06-19.94-9.63%277,080975.00189.60+22.15+13.23%762,112
177.20+177.20-110980.00190.45+190.45-90
183.08+183.08-20985.00196.65+196.65-40
176.45+176.45-70990.00200.56+200.56-230
179.64+179.64-15995.00195.50+195.50-25
169.00-23.86-12.37%1429,9961,000.00219.35+27.65+14.42%1496,387
169.75+169.75-111,010.00212.95+212.95-20
169.56+169.56-441,020.00218.25+218.25-0.97%431
159.25-23.65-12.93%105,1961,025.00228.40+29.86+15.04%211,609
160.28+160.28-301,030.00224.55+224.55-13
-----1,035.00200.06+200.06--3
158.40+158.40-101,040.00199.76+199.76-2.43%123
-----1,045.00239.32+239.32-20
156.30-23.31-12.98%216,1631,050.00242.97+23.25+10.58%62,513
-----1,055.00245.20+245.20-120
1,295.310.00-201,060.00216.93+216.93-29
149.85+149.85-101,065.00-----
-----1,070.00223.01+223.01--9
143.41-35.60-19.89%142,2431,075.00228.750.00-2741
1,300.000.00-101,080.00236.30+236.30-11
149.35+149.35-601,090.00-----
136.50-23.10-14.47%194,9041,100.00287.54+31.19+12.17%231,570
138.10+138.10-101,120.00231.45-120.55-34.25%61
132.00-17.14-11.49%36,6181,125.00255.500.00-3207
133.73+133.73-221,130.00-----
127.12+127.12-401,135.00-----
1,386.47+35.75+2.65%101,140.00242.25-2.75-1.12%23
130.23+130.23-401,145.00-----
126.66-16.14-11.30%104,4891,150.00323.06+45.36+16.33%14490
1,381.47+565.42+69.29%131,160.00242.000.00-12
117.07-17.00-12.68%392,0301,175.00327.26+36.35+12.50%12196
-----1,180.00257.500.00-12
110.47-15.24-12.12%5912,3071,200.00333.37+55.47+19.96%5763
1,314.63+688.01+109.80%111,220.00351.250.00-44
104.67-17.03-13.99%313921,225.00364.80+39.00+11.97%10199
740.000.00--21,240.00293.540.00-33
99.36-14.84-12.99%371,0791,250.00352.480.00-121,169
962.780.00-501,260.00326.600.00-30
99.00-12.54-11.24%52,1521,275.00329.650.00-1166
1,067.000.00-151,280.00303.780.00-31
88.50-13.35-13.11%461,7981,300.00397.000.00-11580
671.000.00-111,320.00318.28-13.22-3.99%30
86.32-9.10-9.54%112261,325.00416.740.00-2123
1,242.990.00-331,340.00333.090.00-25
83.65-19.15-18.63%195641,350.00435.000.00-187
725.230.00-111,360.00400.230.00-65
76.82-18.93-19.77%242451,375.00407.400.00-22153
988.000.00-101,380.00409.310.00-60
72.91-12.09-14.22%512,1061,400.00476.820.00-2146
1,175.84+73.69+6.69%1331,420.00388.400.00-131
70.50-6.89-8.90%41,1821,425.00472.610.00-696
1,092.550.00-101,440.00382.15+9.90+2.66%50
63.40-22.40-26.11%66381,450.00432.170.00-1165
866.520.00-1231,460.00392.85-53.75-12.04%220
66.95-8.10-10.79%43861,475.00454.680.00-3107
1,009.150.00-1251,480.00405.00+4.14+1.03%1510
59.00-8.40-12.46%1613,5911,500.00530.100.00-2575
1,116.07-39.97-3.46%10511,520.00425.10-39.08-8.42%189
57.40-6.85-10.66%52891,525.00603.85+25.05+4.33%3103
594.300.00-221,540.00435.70-27.95-6.03%22
55.06-5.65-9.31%22341,550.00569.000.00-294
1,059.160.00-101,560.00446.95-19.28-4.14%70
51.95-10.38-16.65%207721,575.00557.220.00-187
1,096.01+187.11+20.59%1161,580.00459.85-0.16-0.03%20
51.00-4.15-7.52%927261,600.00578.120.00-1142
729.530.00-2101,620.00502.050.00-17
47.90-13.08-21.45%104931,625.00659.300.00-1138
889.950.00-2141,640.00491.65-25.85-5.00%13
43.91-9.73-18.14%354181,650.00693.130.00-1156
1,080.000.00-101,660.00503.40+9.40+1.90%178
43.50-7.12-14.07%63681,675.00707.300.00-2173
712.500.00-1131,680.00644.880.00--1
39.63-11.17-21.99%822,5801,700.00732.000.00-5189
771.240.00-3251,720.00564.000.00-11
37.00-6.35-14.65%123,4241,725.00657.610.00-2196
697.850.00-1131,740.00551.90-170.16-23.57%41
36.12-10.03-21.73%74921,750.00669.300.00-213
837.510.00-1121,760.00614.000.00-11
34.65-13.85-28.56%113591,775.00780.550.00-1619
838.140.00-451,780.00542.000.00---
34.95-2.75-7.29%257571,800.00920.800.00-552
1,026.100.00-561,820.00565.500.00-34
32.05-13.50-29.64%161141,825.00944.150.00-516
810.000.00-1241,840.00577.500.00---
38.450.00-124311,850.00898.850.00-11
973.05+93.47+10.63%1351,860.00589.500.00-44
36.520.00-13711,875.00922.500.00-1013
796.000.00-131,880.00598.000.00-45
27.55-8.15-22.83%109671,900.00908.600.00-212
984.950.00-2101,920.00629.000.00---
26.41-6.14-18.86%11841,925.00819.500.00-24
980.00+207.23+26.82%1351,940.00658.00+17.00+2.65%12
24.20-26.80-52.55%21511,950.001,046.000.00-1044
908.850.00-101,960.00653.700.00-23
1,003.76+42.04+4.37%1191,980.00666.250.00-47
22.85-3.15-12.12%321,3622,000.00885.990.00-188
21.75-9.25-29.84%11542,025.001,017.100.00-616
21.00-9.35-30.81%53192,050.001,129.950.00-1012
30.000.00-13792,075.001,165.500.00-532
20.50-4.62-18.39%4632,100.001,093.960.00-3917
42.000.00-11592,125.001,190.000.00-140
22.500.00-121212,150.001,231.450.00-124
16.43-12.07-42.35%43582,175.001,255.650.00-120
16.00-2.60-13.98%154132,200.001,251.21+181.46+16.96%15
15.00-14.46-49.08%41592,225.001,180.900.00-515
15.35-16.15-51.27%14282,250.001,180.740.00-11
17.650.00-2302,275.001,204.650.00-11
14.00-3.75-21.13%45482,300.00910.00-30.50-3.24%151
17.250.00-21572,325.001,281.950.00-13
16.500.00-18472,350.001,313.500.00-35
12.35-3.45-21.84%22192,375.001,226.850.00-27
12.09-1.71-12.39%1051,2532,400.001,346.500.00-57
12.30-2.45-16.61%5812,425.001,364.350.00--3
10.83-3.32-23.46%3852,450.001,404.050.00-51
10.50-1.50-12.50%1262,3212,475.001,365.320.00-176
791.00-0.59-0.07%32422,500.001,067.50+52.79+5.20%120
769.25-15.75-2.01%602,550.00-----
777.00+74.80+10.65%9862,600.001,094.000.00-12
764.75+29.80+4.05%352,650.00-----
771.22+25.22+3.38%21182,700.00-----
741.11+149.98+25.37%972,750.00-----
770.65+17.75+2.36%202,800.001,247.400.00--1
611.010.00-10112,850.001,297.700.00---
748.00+110.00+17.24%1342,900.001,381.900.00--1
646.750.00-2292,950.001,396.740.00-11
670.00-3.00-0.45%321,2793,000.001,404.05-18.06-1.27%20
669.00-1.00-0.15%55483,050.001,548.900.00-222
693.68+72.43+11.66%403,100.00-----
633.130.00---3,200.001,640.000.00--5
639.00+78.07+13.92%803,300.00-----
639.23+94.23+17.29%453,400.001,790.000.00--0
575.00-4.57-0.79%14403,500.001,850.000.00-20
585.10+46.40+8.61%143,600.001,930.000.00-15
522.700.00-103,700.002,060.000.00--1
530.46-18.04-3.29%3503,800.002,135.000.00-24
570.00+52.00+10.04%1623,900.00-----
502.50+2.80+0.56%103-4,000.00-----
523.91+53.41+11.35%11004,100.002,328.440.00---
484.00+5.40+1.13%126-4,200.002,443.00+27.92+1.16%2-