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
16 de septiembre de 2022
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
730.60+77.99+11.95%21225.000.02+0.01+100.00%78,927
632.150.00-143510.000.010.00-14379
624.050.00-154815.000.010.00-16748
695.800.00-17220.000.01-0.01-50.00%55,780
699.120.00-81525.000.02+0.01+100.00%4953
703.35+82.01+13.20%520530.000.030.00-5860
609.900.00-218535.000.040.00-10464
675.890.00-1440.000.04-0.01-20.00%2322,791
811.100.00-1945.000.05-0.01-16.67%5566
1,061.610.00-29050.000.080.00-372,784
588.050.00-231355.000.100.00-4691
585.150.00-15460.000.100.00-11,066
717.980.00-16180.000.21-0.01-4.55%152,424
594.110.00-12205100.000.35-0.03-7.89%34,496
544.650.00-4975120.000.46-0.08-14.81%24,702
528.300.00-36120140.000.65-0.18-21.69%11,354
566.270.00-2106150.000.78-0.21-21.21%291,704
504.700.00-27263160.001.200.00-13,455
544.550.00-663180.001.350.00-1649
530.000.00-61,951200.001.62-0.20-10.99%776,102
462.850.00-568204.001.990.00-4425
510.900.00-167208.003.350.00-1321
468.750.00-665212.004.200.00-2191
454.450.00-334216.004.200.00-1117
452.350.00-3118220.001.80-0.50-21.74%1648
455.600.00-367224.002.580.00-3299
505.50+70.90+16.31%2752228.002.20-0.25-10.20%2554
414.650.00-141232.002.640.00-33535
428.800.00-280236.002.630.00-6461
418.320.00-2174240.002.31-0.84-26.67%41,050
403.200.00-190244.004.950.00-1321
407.050.00-176248.002.69-0.39-12.66%2187
420.000.00-1296250.002.57-0.54-17.36%211,234
425.500.00-2120252.002.55-0.80-23.88%21,308
393.400.00-142256.003.550.00-1101
404.520.00-395260.002.89-0.40-12.16%2703
400.250.00-139264.003.15-0.60-16.00%13305
378.300.00-128268.003.450.00-10128
398.300.00-231272.003.25-0.60-15.58%26152
394.100.00-1152276.004.000.00-6113
362.600.00-1157280.003.52-0.58-14.15%21,395
395.400.00-2140284.003.70-3.20-46.38%9460
435.750.00-1179288.004.300.00-46301
351.200.00-279292.004.600.00-2168
404.000.00-164296.005.100.00-2272
438.30+41.30+10.40%6921300.004.40-0.70-13.73%5374,851
372.500.00-2174304.004.55-0.70-13.33%8169
365.700.00-138308.004.70-0.55-10.48%5479
343.800.00-175312.004.75-0.85-15.18%29203
356.900.00-697316.004.99-0.61-10.89%29126
378.940.00-12,790320.005.05-0.95-15.83%404,953
351.250.00-257324.005.35-0.85-13.71%34114
397.850.00-149328.005.55-1.50-21.28%31207
338.250.00-162332.006.650.00-3220
348.800.00-4162336.005.90-1.65-21.85%15401
420.100.00-1197340.007.250.00-14333
334.850.00-2201344.006.25-1.25-16.67%8381
364.970.00-1169348.006.50-1.22-15.80%1137
333.100.00-3204352.006.86-1.64-19.29%2561
533.930.00-573356.006.76-1.64-19.52%341,217
321.340.00-5214360.007.30-1.65-18.44%25965
308.810.00-5313364.007.58-1.52-16.70%3352
290.600.00-1156368.009.550.00-12183
365.000.00-2129372.008.20-1.90-18.81%501,763
351.350.00-449376.008.20-1.70-17.17%171,572
286.900.00-1261380.008.30-1.79-17.74%61,785
358.00+10.00+2.87%147384.008.90-1.80-16.82%21,718
304.850.00-1166388.009.22-1.78-16.18%21,626
275.650.00-1179392.0010.590.00-7271
260.400.00-2157396.009.50-2.85-23.08%3191
339.73+23.41+7.40%92,283400.0010.07-1.97-16.36%2873,748
310.840.00-2157410.0010.85-2.40-18.11%81,056
328.10+26.21+8.68%12,948420.0011.85-3.05-20.47%464,260
286.100.00-11,305430.0012.90-3.75-22.52%12,158
308.64+59.34+23.80%1360440.0014.00-2.75-16.42%401,062
289.860.00-24,011450.0014.99-3.01-16.72%672,487
279.050.00-190428460.0015.80-5.15-24.58%6318
247.950.00-12307470.0017.20-5.40-23.89%5927
239.750.00-6607480.0018.65-4.90-20.81%93,212
266.80+30.50+12.91%5801490.0019.97-6.53-24.64%691,393
256.99+28.69+12.57%1113,430500.0021.40-5.00-18.94%1,88313,081
186.080.00-11,845510.0023.33-4.67-16.68%1614,553
197.750.00-10846520.0025.10-5.20-17.16%262,508
222.850.00-45294530.0027.10-5.70-17.38%26782
216.250.00-42343540.0029.20-7.10-19.56%571,884
192.500.00-6629550.0030.72-10.82-26.05%2023,662
197.300.00-2629560.0033.50-8.50-20.24%8489
200.75+0.75+0.37%6135570.0035.00-9.50-21.35%211,169
193.45+29.60+18.07%7230580.0037.50-9.15-19.61%5893
186.77+1.75+0.95%40196590.0040.00-7.55-15.88%21633
181.65+19.65+12.13%836,299600.0043.00-8.91-17.16%2516,362
173.530.00-271,075610.0046.01-12.71-21.65%211,118
162.34+13.87+9.34%5355620.0048.65-9.85-16.84%611,072
161.30+0.45+0.28%17407630.0051.95-10.55-16.88%41,740
154.59+28.59+22.69%9191640.0055.15-13.63-19.82%27699
144.89+15.09+11.63%15946650.0058.52-11.34-16.23%1651,543
139.00+22.10+18.91%5927660.0063.00-9.89-13.57%151,253
130.45+17.42+15.41%1675670.0065.60-12.40-15.90%18751
127.73+26.51+26.19%13252680.0070.85-16.55-18.94%111,279
119.93+20.74+20.91%15507690.0073.95-18.75-20.23%121,745
116.35+15.65+15.54%12211,817700.0077.70-14.00-15.27%1065,888
112.33+15.83+16.40%281,547710.0082.20-19.45-19.13%36764
105.50+15.15+16.77%28892720.0088.55-11.50-11.49%1141,775
101.15+14.15+16.26%67349730.0091.68-13.47-12.81%1381,437
96.30+13.00+15.61%33633740.0098.36-15.66-13.73%45915
92.00+14.10+18.10%675,036750.00102.97-19.58-15.98%1633,191
86.45+13.49+18.49%821,400760.00108.00-20.05-15.66%3600
80.48+13.12+19.48%92636770.00113.96-25.04-18.01%8762
76.17+10.87+16.65%26697780.00118.80-24.55-17.13%711,335
72.00+9.00+14.29%2972790.00124.06-14.79-10.65%361,312
70.00+11.30+19.25%1866,494800.00129.70-20.80-13.82%203,053
51.200.00-6632810.00138.00-16.60-10.74%2573
60.24+8.04+15.40%111,013820.00142.00-11.60-7.55%4677
56.45+11.35+25.17%9564830.00148.50-26.39-15.09%71,047
52.86+11.16+26.76%41,409840.00155.16-20.04-11.44%2912
50.75+7.55+17.48%331,808850.00163.39-24.07-12.84%272,314
48.10+9.60+24.94%4796860.00171.10-23.71-12.17%4869
44.85+9.43+26.62%4904870.00179.92-18.86-9.49%7767
43.10+10.25+31.20%24649880.00183.65-31.20-14.52%161,022
39.53+6.35+19.14%97490890.00191.85-6.65-3.35%1725
38.50+7.60+24.60%1,4104,384900.00198.88-22.61-10.21%283,683
34.80+6.05+21.04%44261910.00230.180.00-1612
33.00+6.50+24.53%10695920.00238.280.00-1867
31.45+5.20+19.81%181,091930.00226.25-13.75-5.73%4807
28.70+3.35+13.21%11,091935.00240.470.00-1220
29.55-2.00-6.34%8415940.00270.220.00-1360
28.40-3.25-10.27%1184945.00253.79-3.04-1.18%190
28.00+5.50+24.44%1704,720950.00268.080.00-23,480
26.95+6.16+29.63%2197955.00302.400.00-6185
24.83+1.39+5.93%12210960.00337.130.00-10189
21.050.00-272965.00267.500.00-1118
23.25-4.15-15.15%392970.00329.500.00-4162
22.26+3.86+20.98%187,120975.00295.380.00-12,440
22.48+5.48+32.24%4237980.00266.21-96.75-26.66%1191
21.00-0.40-1.87%14694985.00293.800.00-25184
20.70+4.95+31.43%2,254288990.00274.66-24.41-8.16%2148
21.00+5.50+35.48%2,408145995.00280.130.00-1105
20.18+3.53+21.20%50610,9191,000.00279.93-44.57-13.73%275,634
18.35+3.85+26.55%21301,005.00353.250.00-850
18.10+4.10+29.29%1901,010.00320.500.00-672
17.55+4.11+30.58%81461,015.00294.53-21.22-6.72%5568
16.86+2.56+17.90%61811,020.00331.450.00-287
17.85+4.35+32.22%25,0831,025.00303.57-41.43-12.01%51,489
16.23+3.24+24.94%11671,030.00332.050.00-450
14.61+2.71+22.77%11001,035.00380.200.00-1040
15.15+3.93+35.03%181241,040.00336.300.00-560
14.75+2.99+25.43%13291,045.00375.000.00-719
14.54+2.86+24.49%1107,3601,050.00333.21-18.09-5.15%12,510
13.35+2.77+26.18%14061,055.00343.500.00-486
15.550.00-382001,060.00351.180.00-425
12.60-1.45-10.32%1971,065.00366.550.00-340
12.31-1.29-9.49%53601,070.00361.770.00-9593
12.00+3.00+33.33%362,4091,075.00362.900.00-2888
11.90+3.14+35.84%592911,080.00452.600.00-2371
11.50-0.95-7.63%17161,085.00459.350.00-138
11.25-1.25-10.00%72831,090.00431.500.00-667
10.50+1.80+20.69%171691,095.00416.200.00-4185
10.58+1.94+22.45%956,2271,100.00409.600.00-41,738
10.20+2.90+39.73%192661,105.00441.800.00-224
9.50-2.00-17.39%151221,110.00452.700.00-346
10.00+2.10+26.58%121301,115.00457.800.00-4145
8.90+1.70+23.61%22021,120.00460.800.00-7279
8.90+1.50+20.27%256,1571,125.00474.000.00-2266
8.35-1.25-13.02%11,0741,130.00434.850.00-1504
8.20-0.05-0.61%141921,135.00477.300.00-363
7.81+1.41+22.03%22371,140.00425.620.00-1154
6.500.00-111881,145.00434.580.00-396
7.80+1.45+22.83%544,8681,150.00438.120.00-4501
1,381.47+565.42+69.29%131,160.00242.000.00-12
6.65+1.65+33.00%12,0501,175.00472.200.00-1211
-----1,180.00257.500.00-12
5.62+0.82+17.08%709,6761,200.00468.23-12.97-2.70%2944
1,314.63+688.01+109.80%111,220.00351.250.00-44
4.95+0.90+22.22%5321,0721,225.00515.310.00-2187
740.000.00--21,240.00293.540.00-33
4.35+0.65+17.57%2,2284,7151,250.00536.650.00-11,377
962.780.00-501,260.00326.600.00-30
3.75+0.65+20.97%262,4181,275.00628.400.00-4164
1,067.000.00-151,280.00303.780.00-31
3.30+0.82+33.06%192,2871,300.00584.150.00-6506
671.000.00-111,320.00318.28-13.22-3.99%30
3.10-0.20-6.06%66361,325.00648.840.00-1088
1,242.990.00-331,340.00333.090.00-25
2.60+0.60+30.00%52,3741,350.00632.130.00-468478
725.230.00-111,360.00400.230.00-65
2.19+0.36+19.67%534061,375.00640.89-79.51-11.04%22146
988.000.00-101,380.00409.310.00-60
2.10+0.37+21.39%43,5861,400.00667.08-1.15-0.17%14190
1,175.84+73.69+6.69%1331,420.00388.400.00-131
1.77+0.26+17.22%11,5301,425.00777.800.00-89
1,092.550.00-101,440.00382.15+9.90+2.66%50
1.480.00-11,9101,450.00727.500.00-2237
866.520.00-1231,460.00392.85-53.75-12.04%220
1.53+0.31+25.41%25481,475.00810.150.00-52
1,009.150.00-1251,480.00405.00+4.14+1.03%1510
1.40+0.29+26.13%4511,0341,500.00764.19-29.12-3.67%178
1,116.07-39.97-3.46%10511,520.00425.10-39.08-8.42%189
0.930.00-106081,525.00875.200.00-151
594.300.00-221,540.00435.70-27.95-6.03%22
1.00+0.17+20.48%151,5811,550.00830.440.00-20
1,059.160.00-101,560.00446.95-19.28-4.14%70
0.91-0.04-4.21%39821,575.00927.450.00-10
1,096.01+187.11+20.59%1161,580.00459.85-0.16-0.03%20
0.720.00-12,1171,600.00934.900.00-10
729.530.00-2101,620.00502.050.00-17
0.75+0.20+36.36%14281,625.00983.050.00-20
889.950.00-2141,640.00491.65-25.85-5.00%13
0.840.00-233181,650.00930.470.00-21
1,080.000.00-101,660.00503.40+9.40+1.90%178
0.600.00-16921,675.00967.450.00-52
712.500.00-1131,680.00644.880.00--1
0.470.00-92,8391,700.001,048.820.00-100
771.240.00-3251,720.00564.000.00-11
0.47-0.03-6.00%23,9541,725.001,052.150.00-30
697.850.00-1131,740.00551.90-170.16-23.57%41
0.39-0.09-18.75%24,2701,750.001,113.150.00-20
837.510.00-1121,760.00614.000.00-11
0.42+0.06+16.67%11,2191,775.001,115.850.00-20
838.140.00-451,780.00542.000.00---
0.300.00-45,2781,800.001,152.400.00-20
1,026.100.00-561,820.00565.500.00-34
0.800.00-101861,825.001,175.250.00-10
810.000.00-1241,840.00577.500.00---
0.300.00-21,2771,850.001,088.080.00-20
973.05+93.47+10.63%1351,860.00589.500.00-44
0.24-0.14-36.84%13,8891,875.00962.150.00-614
796.000.00-131,880.00598.000.00-45
0.25+0.05+25.00%21,8321,900.001,260.950.00-40
984.950.00-2101,920.00629.000.00---
0.25+0.07+38.89%104,8681,925.001,277.500.00-10
980.00+207.23+26.82%1351,940.00658.00+17.00+2.65%12
0.180.00-302461,950.00899.800.00-10
908.850.00-101,960.00653.700.00-23
1,003.76+42.04+4.37%1191,980.00666.250.00-47
0.15+0.01+7.14%183,0632,000.001,261.050.00-10
0.17-0.03-15.00%21812,025.001,123.500.00-200
0.120.00-12872,050.001,129.950.00-1012
0.100.00-55342,075.001,434.850.00-50
0.080.00-11,2832,100.001,461.650.00-10
0.110.00-13432,125.001,461.900.00-30
0.070.00-313512,150.001,491.000.00-30
0.090.00-313662,175.001,279.930.00-5859
0.130.00-114722,200.001,536.700.00-10
0.090.00-12722,225.001,418.420.00-115
0.100.00-403482,250.001,609.900.00-20
0.030.00-114892,275.001,628.100.00-10
0.05-0.01-16.67%151,1172,300.001,661.600.00-10
0.05+0.02+66.67%12602,325.001,281.950.00-13
0.050.00-43242,350.001,712.600.00-30
0.02-0.05-71.43%13372,375.001,734.850.00-30
0.06+0.01+20.00%91,5062,400.001,754.000.00-20
0.050.00-52452,425.001,364.350.00--3
0.03-0.03-50.00%35362,450.001,682.960.00-10
0.05-0.01-16.67%317,5842,475.001,707.930.00-10
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-