U.S. markets close in 5 hours 56 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
839.68+13.52 (+1.64%)
A partir del 10:04a.m. EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadas
16 de septiembre de 2022
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
733.450.00--05.000.150.00-101,460
-----10.000.140.00-126117
724.750.00--015.000.400.00-1358
819.000.00-12220.000.500.00-524,326
-----25.000.660.00-7229
-----30.000.730.00-6496
-----35.000.910.00-163150
375.950.00-256140.001.230.00-102,100
-----45.001.530.00-3285
615.550.00--250.001.750.00-2174
-----55.001.910.00-477
788.28-9.40-1.18%21060.002.330.00-101,094
769.38-9.24-1.19%33980.003.27-0.08-2.39%402,051
735.550.00-13129100.004.63-0.12-2.53%14,106
656.400.00-157120.005.900.00-854,052
510.750.00-282140.007.250.00-7341,239
617.000.00-2233160.009.900.00-12,766
555.000.00-1598180.0012.370.00-4383
660.000.00-102,167200.0015.230.00-24,129
277.180.00-111204.0015.650.00-351
450.080.00-262208.0016.450.00-11088
446.750.00-217212.0013.550.00-140
497.450.00-115216.0015.020.00-678
403.220.00-5115220.0016.010.00-4100
625.300.00-119224.0015.500.00-1119
240.870.00-225228.0019.250.00-1173
317.000.00-137232.0020.450.00-2061
186.000.00--1236.0017.950.00-132
640.010.00-192240.0018.570.00-56902
296.000.00-110244.0022.450.00-3839
220.960.00-138248.0020.550.00-1521
406.320.00-3138252.0023.500.00-1114
218.670.00-523256.0021.620.00-234
602.390.00-586260.0024.300.00-10134
303.150.00-127264.0033.400.00-5562
401.000.00-110268.0027.860.00-7233
201.800.00-318272.0025.270.00-1238
419.000.00-1142276.0028.900.00-2061
536.680.00-4227280.0026.960.00-21,328
548.750.00-2148284.0031.290.00-4456
588.150.00-1206288.0031.450.00-3218
388.050.00-35105292.0028.280.00-55123
366.830.00-25121296.0035.55+0.85+2.45%10149
572.500.00-5808300.0033.600.00-1950
330.970.00-40204304.0030.000.00-1128
387.750.00-137308.0049.850.00-635
596.000.00-174312.0036.520.00-2106
412.550.00-566316.0036.750.00-229
561.100.00-13,047320.0041.700.00-1255
526.940.00-249324.0042.340.00-3858
365.580.00-155328.0039.120.00-152
359.880.00-173332.0043.840.00-2148
437.750.00-2159336.0045.100.00-137
535.030.00-5308340.0047.360.00-4214
424.000.00-2188344.0048.500.00-126
559.550.00-4208348.0045.070.00-545
519.780.00-3224352.0050.310.00-214
560.000.00-179356.0051.700.00-247
546.670.00-3253360.0054.260.00-10632
381.000.00-1326364.0056.250.00-119
418.810.00-1131368.0052.380.00-612
554.010.00-1261372.0054.770.00-127
316.600.00-228376.0055.260.00-496
528.620.00-6261380.0060.800.00-1158
520.000.00-166384.0057.550.00-7472
513.000.00-5172388.0056.100.00-117
510.260.00-1187392.0061.830.00-339
525.760.00-1152396.0064.950.00-6855
525.000.00-12,865400.0069.250.00-562,673
499.320.00-1136410.0071.040.00-1113
512.000.00-13,090420.0075.550.00-1111
501.070.00-51,485430.0082.500.00-2487
500.200.00-1293440.0085.500.00-2338
480.180.00-53,394450.0084.500.00-4980
477.720.00-7734460.0093.41+1.91+2.09%570
442.550.00-192470.0098.040.00-151
469.000.00-1630480.0099.000.00-1119
467.370.00-11,242490.00102.550.00-140
448.810.00-213,545500.00108.000.00-21,330
459.000.00-12,044510.00115.380.00-10364
441.640.00-11,051520.00119.000.00-1123
369.130.00-1170530.00117.550.00-273
390.850.00-4413540.00133.430.00-262
438.04+11.02+2.58%15382550.00132.720.00-3272
422.500.00-1476560.00143.58+13.58+10.45%530
419.280.00-246570.00143.400.00-259
429.170.00-1227580.00147.10+5.30+3.74%116
410.000.00-1131590.00152.95-11.25-6.85%119
412.80+3.08+0.75%46,393600.00164.300.00-101,104
399.350.00-81,356610.00172.040.00-4155
418.740.00-1431620.00160.550.00-227
395.150.00-159630.00182.580.00-18
389.330.00-1136640.00188.000.00-1019
393.280.00-2134650.00189.300.00-8227
381.500.00-5262660.00182.940.00-231
400.650.00-1479670.00204.430.00-29
387.550.00-5216680.00207.600.00-47
377.050.00-7131690.00216.010.00-3433
376.70+12.00+3.29%591,086700.00224.53+3.53+1.60%2266
264.900.00-240710.00230.300.00-23
347.350.00-6219720.00229.000.00-1621
355.000.00-11342730.00234.900.00-18
342.380.00-2241740.00249.200.00-132
337.680.00-2182750.00254.310.00-42262
346.090.00-3615760.00264.000.00-2011
347.550.00-152770.00265.000.00-1103
339.500.00-1263780.00275.390.00-16
340.670.00-970790.00278.190.00-16
320.980.00-132,839800.00290.550.00-2255
349.000.00-258810.00278.000.00-30
337.000.00-1969820.00310.100.00-516
306.370.00-1163830.00314.300.00-16
319.180.00-61,882840.00322.240.00-232
322.55+6.93+2.20%3621850.00329.310.00-2191
312.620.00-11375860.00330.400.00-23
319.860.00-1360870.00336.000.00-1103
310.190.00-5232880.00348.550.00-12
310.380.00-88197890.00-----
292.300.00-39794900.00370.850.00-1160
311.650.00-791910.00-----
308.920.00-18533920.00399.600.00--21
296.090.00-66168930.00383.600.00-15
298.41+3.22+1.09%4994950.00384.950.00-2183
281.900.00-2328975.00482.830.00-10
286.00+16.00+5.93%215,2721,000.00432.000.00-2238
1,201.570.00-101,020.00194.10-1.90-0.97%20
282.350.00-21831,025.00519.240.00--1
1,260.950.00-1111,040.00200.50-5.00-2.43%1215
257.100.00-14031,050.00481.350.00-813
1,295.310.00-201,060.00207.500.00-22
251.800.00-11281,075.00556.500.00-10
1,300.000.00-101,080.00250.000.00-13
237.750.00-36991,100.00507.300.00-8465
1,350.720.00-231,120.00231.45-120.55-34.25%61
260.360.00-41131,125.00527.600.00-40
1,386.47+35.75+2.65%101,140.00242.25-2.75-1.12%23
261.030.00-123011,150.00557.950.00-210
1,381.47+565.42+69.29%131,160.00242.000.00-12
243.960.00-182711,175.00573.750.00--0
-----1,180.00257.500.00-12
225.370.00-2971,9841,200.00587.850.00-10415
1,314.63+688.01+109.80%111,220.00351.250.00-44
223.830.00-53511,225.00606.650.00-105
740.000.00--21,240.00293.540.00-33
226.680.00-302041,250.00629.000.00-63
962.780.00-501,260.00326.600.00-30
218.700.00-783151,275.00645.800.00-440
1,067.000.00-151,280.00303.780.00-31
205.370.00-2241,4381,300.00671.550.00-215
671.000.00-111,320.00318.28-13.22-3.99%30
222.93+19.19+9.42%2701011,325.00689.000.00-2811
1,242.990.00-331,340.00333.090.00-25
217.62+8.51+4.07%1361,350.00715.150.00-60
725.230.00-111,360.00400.230.00-65
208.250.00-16561,375.00731.500.00-22
988.000.00-101,380.00409.310.00-60
197.920.00-91701,400.00747.990.00-200
1,175.84+73.69+6.69%1331,420.00388.400.00-131
185.080.00-131411,425.00-----
1,092.550.00-101,440.00382.15+9.90+2.66%50
184.850.00-26611,450.00792.900.00-40
866.520.00-1231,460.00392.85-53.75-12.04%220
194.020.00-1501,475.00-----
1,009.150.00-1251,480.00405.00+4.14+1.03%1510
186.000.00-541201,500.00836.660.00-10
1,116.07-39.97-3.46%10511,520.00425.10-39.08-8.42%189
184.440.00-291,525.00-----
594.300.00-221,540.00435.70-27.95-6.03%22
182.930.00-201,550.00-----
1,059.160.00-101,560.00446.95-19.28-4.14%70
184.520.00-78271,575.00-----
1,096.01+187.11+20.59%1161,580.00459.85-0.16-0.03%20
166.860.00-41831,600.00920.400.00-89
729.530.00-2101,620.00502.050.00-17
162.500.00--1611,625.00-----
889.950.00-2141,640.00491.65-25.85-5.00%13
169.100.00-30301,650.00-----
1,080.000.00-101,660.00503.40+9.40+1.90%178
172.97+15.66+9.95%1851,675.00-----
712.500.00-1131,680.00644.880.00--1
170.50+18.03+11.83%2751441,700.00526.110.00-10
771.240.00-3251,720.00564.000.00-11
697.850.00-1131,740.00551.90-170.16-23.57%41
837.510.00-1121,760.00614.000.00-11
838.140.00-451,780.00542.000.00---
1,012.00-18.00-1.75%4631,800.00592.45+9.71+1.67%152
1,026.100.00-561,820.00565.500.00-34
810.000.00-1241,840.00577.500.00---
973.05+93.47+10.63%1351,860.00589.500.00-44
796.000.00-131,880.00598.000.00-45
979.870.00-2631,900.00640.000.00-190
984.950.00-2101,920.00629.000.00---
980.00+207.23+26.82%1351,940.00658.00+17.00+2.65%12
908.850.00-101,960.00653.700.00-23
1,003.76+42.04+4.37%1191,980.00666.250.00-47
948.97-15.53-1.61%236042,000.00716.10+28.25+4.11%14138
970.70+29.82+3.17%11942,050.00760.000.00-10
936.50+12.45+1.35%166572,100.00780.48+5.48+0.71%218
914.63+27.63+3.11%12782,150.00-----
882.75-10.28-1.15%3522,200.00845.75+15.75+1.90%13
879.95-0.05-0.01%302,250.00883.80+37.35+4.41%102
846.58-9.17-1.07%151222,300.00910.00-30.50-3.24%151
832.18+72.18+9.50%4112,350.00976.500.00--0
830.00+14.62+1.79%502,400.00968.00+8.00+0.83%25
778.300.00-12642,450.001,042.000.00-33
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-