U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
242.40-22.85 (-8.61%)
Al cierre: 04:00PM EDT
243.26 +0.86 (+0.35%)
Fuera de horario: 04:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadas
21 de octubre de 2022
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
256.570.00-13216.670.010.00-96,531
254.500.00-19122033.330.010.00-211,441
217.150.00-115750.000.010.00-955,848
179.85-49.80-21.69%337566.670.01-0.02-66.67%1,06013,014
162.23-27.22-14.37%1420983.330.02-0.02-50.00%5704,014
143.22-20.71-12.63%1522100.000.07-0.03-30.00%55818,589
155.910.00-15297116.670.13-0.01-7.14%9874,705
147.500.00-57123.330.15-0.03-16.67%81961
145.350.00--2126.670.19-0.07-26.92%1350
117.30-44.90-27.68%20130.000.20-0.01-4.76%1,2725,947
108.92-28.91-20.98%11,345133.330.250.00-1,88526,613
152.150.00-2421136.670.26-0.04-13.33%420
106.55-39.13-26.86%2869140.000.290.00-1501,308
103.30-31.50-23.37%739143.330.34+0.06+21.43%29658
97.75-44.45-31.26%1285146.670.34+0.03+9.68%316595
95.75-21.44-18.30%5653150.000.43+0.04+10.26%6407,645
91.65-32.55-26.21%5125153.330.49+0.06+13.95%2431,051
90.00-24.03-21.07%10202156.670.54+0.04+8.00%1141,719
85.40-30.10-26.06%74209160.000.65+0.11+20.37%1,7703,228
122.400.00-1131163.330.73+0.27+58.70%2751,173
81.20-26.30-24.47%100166.670.85+0.18+26.87%40015,888
74.75-26.40-26.10%611,328170.000.99+0.53+115.22%8923,623
104.300.00-1466173.331.10+0.28+34.15%302864
72.05-53.15-42.45%1466176.671.13+0.21+22.83%3742,210
64.93-27.57-29.81%15108180.001.51+0.75+98.68%1,0951,368
62.50-24.15-27.87%3081,546183.331.52+0.36+31.03%5983,283
60.75-33.30-35.41%574186.671.90+0.61+47.29%3290
54.72-22.42-29.06%117293190.002.28+0.75+49.02%9472,372
53.95-30.77-36.32%60193.332.50+0.76+43.68%9482,813
50.20-23.60-31.98%17162196.673.00+1.05+53.85%7473,612
46.36-21.45-31.63%2520200.003.45+1.25+56.82%5,85817,574
47.21-20.79-30.57%93288203.333.80+1.43+60.34%4801,612
42.20-22.51-34.79%2715205.004.21+1.55+58.27%764503
40.45-25.30-38.48%1160206.674.50+1.90+73.08%1812,191
38.30-25.65-40.11%101740210.005.11+1.91+59.69%2,4534,024
36.51-23.69-39.35%1030213.335.75+2.35+69.12%8252,995
34.30-27.10-44.14%19051215.006.21+2.36+61.30%3,8282,811
33.28-21.72-39.49%1601,142216.676.65+2.60+64.20%1,11612,237
31.10-20.38-39.59%380557220.007.52+2.95+64.55%7,95110,746
30.60-23.40-43.33%238477223.338.10+3.00+58.82%6372,742
29.40-17.75-37.65%22574225.009.00+3.60+66.67%1,9544,743
25.47-20.87-45.04%135984226.679.46+3.71+64.52%6562,683
23.54-19.34-45.10%7501,336230.0010.64+4.24+66.25%5,9345,858
21.39-22.46-51.22%2513,864233.3311.83+4.95+71.95%2,06810,913
20.31-19.94-49.54%48583235.0012.47+4.92+65.17%7,8442,367
22.00-16.70-43.15%358662236.6713.35+5.40+67.92%1,1691,464
17.40-18.22-51.15%1,6601,923240.0014.70+5.86+66.29%16,96718,274
15.70-18.05-53.48%1,024802243.3316.25+7.00+75.68%1,2613,354
14.65-18.50-55.81%6,199165245.0016.97+6.62+63.96%10,8810
14.00-16.86-54.63%1,7661,041246.6717.90+7.35+69.67%1,4080
12.40-15.17-55.02%10,33710,659250.0019.72+7.92+67.12%6,99231,160
11.05-15.25-57.98%1,021689253.3321.55+8.45+64.50%7144,063
10.30-14.35-58.22%2,0720255.0022.40+8.80+64.71%2,3602,898
9.60-14.55-60.25%361477256.6722.60+8.30+58.04%4563,560
8.41-13.14-60.97%4,9881,284260.0025.60+9.80+62.03%3,6350
7.31-12.94-63.90%6120263.3327.63+10.38+60.17%6830
6.70-11.90-63.98%2,610710265.0029.10+11.17+62.30%4,4204,889
6.27-11.68-65.07%1,5630266.6729.30+10.59+56.60%2,76711,228
5.40-10.70-66.46%5,2148,759270.0032.44+11.99+58.63%4,23513,040
4.75-9.75-67.24%5772,210273.3333.60+11.52+52.17%3713,128
4.25-9.50-69.09%2,9403,705275.0036.35+13.20+57.02%8111,851
4.07-9.03-68.93%1,2722,241276.6734.91+10.99+45.94%3672,948
3.65-8.60-70.20%4030278.3337.75+13.01+52.59%3350
3.35-8.40-71.49%6,9930280.0040.32+14.32+55.08%1,22216,612
3.45-7.69-69.03%3290281.6742.20+17.15+68.46%2271,155
2.88-8.00-73.53%2,0390283.3342.68+14.98+54.08%4288,940
2.63-7.27-73.43%2,1503,418285.0044.95+15.75+53.94%5501,732
2.46-6.76-73.32%4002,518286.6744.83+15.88+54.85%1,0482,692
2.34-6.56-73.71%5291,299288.3346.75+15.75+50.81%1561,672
2.05-6.11-74.88%3,7390290.0047.19+15.23+47.65%4735,060
1.88-5.72-75.26%526977291.6750.27+16.67+49.61%1832,078
1.90-5.60-74.67%198364292.5046.15+12.95+39.01%26924
1.75-5.45-75.69%5522,052293.3348.85+14.90+43.89%660
1.58-5.16-76.56%1,7390295.0053.12+18.12+51.77%1752,647
1.55-4.85-75.78%1,0222,571296.6754.70+18.82+52.45%151,401
1.36-4.64-77.33%6090298.3354.11+15.61+40.55%390
1.25-4.25-77.27%10,31338,132300.0058.25+18.75+47.47%1,8350
1.20-4.20-77.78%5421,289301.6756.75+15.65+38.08%320
1.07-3.97-78.77%424922303.3360.50+18.35+43.53%561,654
0.97-3.45-78.05%2,9950305.0060.35+17.06+39.41%1652,874
0.97-3.20-76.74%6115,925306.6764.02+19.43+43.57%600
0.86-3.06-78.06%4961,075308.3363.80+19.31+43.40%11,896
0.78-2.82-78.33%2,48811,231310.0067.95+20.13+42.10%2609,929
0.83-2.52-75.22%150923311.6764.40+16.38+34.11%1964
0.66-2.76-80.70%3792,623313.3368.36+22.21+48.13%311,467
0.67-2.23-76.90%1,1423,340315.0071.35+20.95+41.57%1551,110
0.60-2.17-78.34%9174,667316.6774.96+26.61+55.04%263,268
0.55-1.99-78.35%156890318.3375.60+25.68+51.44%20
0.50-1.85-78.72%2,8498,010320.0077.72+21.62+38.54%1502,491
0.50-1.73-77.58%125747321.6755.950.00-16841
0.46-1.61-77.78%69806323.3380.50+23.05+40.12%2618
0.42-1.47-77.78%9552,497325.0082.37+23.67+40.32%431,546
0.40-1.45-78.38%1,3710326.6783.38+23.41+39.04%60
0.40-1.25-75.76%860328.3385.37+22.27+35.29%3730
0.35-1.17-76.97%1,3826,482330.0086.90+21.19+32.25%3212,613
0.31-1.14-78.62%31665331.6757.200.00-10
0.31-1.00-76.34%7,2270333.3389.50+22.27+33.13%3064,556
0.29-0.95-76.61%5252,521335.0089.95+21.03+30.51%991,415
0.28-1.10-79.71%71876336.6790.75+32.80+56.60%30
0.25-0.96-79.34%49721338.3367.730.00-1670
0.24-0.76-76.00%6515,001340.0096.91+23.20+31.47%350
0.23-0.94-80.34%33746341.6772.860.00-16445
0.23-0.71-75.53%76474343.3362.850.00-30
0.22-0.62-73.81%2461,499345.00101.55+38.85+61.96%1662
0.21-0.60-74.07%2471,648346.6766.850.00-5675
0.20-0.53-72.60%440348.3342.650.00-4337
0.18-0.51-73.91%1,74519,158350.00106.05+22.20+26.48%485,072
0.18-0.45-71.43%261,113351.6767.350.00-1523
0.17-0.45-72.58%3588,749353.33110.73+25.73+30.27%1,5000
0.17-0.40-70.18%2151,811355.00112.40+23.70+26.72%500501
0.16-0.43-72.88%28412356.6747.400.00-6318
0.16-0.35-68.63%27354358.3352.300.00-60
0.16-0.35-68.63%5394,780360.00117.40+25.48+27.72%1,6501,514
0.16-0.44-73.33%690361.6782.750.00-1173
0.13-0.34-72.34%2061,447363.3381.000.00-180
0.11-0.33-75.00%40594365.0078.840.00-30
0.13-0.25-65.79%9926,924366.67124.07+25.64+26.05%1,5201,712
0.12-0.24-66.67%1,4454,083370.00125.42+41.79+49.97%2109
0.12-0.20-62.50%26386373.33128.09+31.99+33.29%5107
0.12-0.20-62.50%20314,590375.00107.060.00-215
0.11-0.19-63.33%7897376.67132.60+36.13+37.45%20
0.10-0.16-61.54%1441,619380.00100.450.00-1632
0.08-0.16-66.67%4343,659383.33141.00+24.60+21.13%1,0171,145
-----390.001.450.00-21,746
0.07-0.09-56.25%6929,424400.00156.20+23.76+17.94%5228
510.200.00-2141410.001.660.00-5249
0.07-0.04-36.36%166,391416.67137.450.00-26
0.05-0.07-58.33%19600420.00152.410.00-6034
0.05-0.07-58.33%120295425.00-----
0.04-0.06-60.00%4395430.001.980.00-1293
0.06-0.04-40.00%9885,645433.33189.22+24.32+14.75%2073
487.950.00-219440.002.240.00-17173
0.03-0.04-57.14%252,790450.00183.050.00-840
384.600.00-17460.002.540.00-23353
0.04-0.02-33.33%1,45511,046466.67198.200.00-318
417.530.00-1352470.002.740.00-4518
448.900.00-126480.002.960.00-15667
0.03-0.03-50.00%27,110483.33214.860.00-20
359.210.00-1011490.003.200.00-2321
0.03-0.02-40.00%1347,951500.00231.560.00-10
0.01-0.02-66.67%80256508.33203.470.00--0
0.030.00-1194510.00226.700.00-12
0.02-0.01-33.33%35,801516.67233.430.00-30
0.030.00-321520.00245.430.00-10
0.030.00-15206525.00-----
0.030.00-1011530.004.550.00-10907
0.050.00-3070533.33235.800.00--0
0.020.00-548540.004.800.00-3407
0.020.00-2102541.67-----
0.020.00-43,102550.00256.05-54.12-17.45%30
0.020.00-50148558.33-----
0.020.00-1073560.005.700.00-9421
0.020.00-1512,642566.67260.560.00--0
0.040.00-16570.006.200.00-6277
0.070.00-10310575.00-----
0.030.00-11580.006.700.00-7864
0.010.00-10583.33296.500.00--0
315.680.00-252590.007.310.00-1011,198
0.030.00-1117591.67286.710.00--0
0.010.00-200600.00314.700.00-20
0.050.00-110610.009.000.00-18284
0.010.00-100616.67380.850.00---
276.490.00-1178620.009.540.00-28620
250.000.00-1132630.0010.450.00-115588
0.010.00-111,973633.33279.260.00---
269.950.00-1246640.0011.600.00-4701,028
0.01-0.02-66.67%102,334650.00381.550.00-10
244.200.00-1105660.0013.430.00-73827
0.01-0.01-50.00%106,925666.67361.670.00---
233.100.00-1140670.0014.800.00-20693
207.010.00-1324680.0016.070.00-57762
0.010.00-10683.33-----
207.440.00-5154690.0017.470.00-441746
0.010.00-1002,446700.00414.720.00-4240
204.100.00-2193710.0020.450.00-125467
0.010.00-84,313716.67443.360.00-10
203.340.00-79284720.0022.450.00-1,2153,556
192.400.00-73231730.0024.310.00-104529
0.010.00-28,177733.33464.190.00---
180.000.00-40362740.0025.980.00-883685
0.010.00-35,988750.00480.840.00-3,3207,290
173.630.00-52177760.0030.860.00-495810
0.010.00-302,746766.67467.590.00---
160.870.00-5145770.0033.850.00-8481,010
152.080.00-6336780.0036.500.00-6861,371
0.010.00-12,619783.33477.400.00--0
146.030.00-5151790.0038.700.00-686816
0.010.00-228,424800.00500.550.00-10
123.000.00-10745820.0048.110.00-59453
124.020.00-716830.0051.510.00-68232
119.000.00-48835.0054.350.00-1772
112.040.00-13227840.0055.600.00-97466
112.600.00-613845.0056.650.00-2551
104.850.00-631,896850.0059.500.00-4103,585
107.950.00-125855.0061.350.00-4569
98.200.00-20511860.0063.410.00-103492
104.300.00-1054865.0066.550.00-35457
95.970.00-692870.0068.250.00-4591
90.500.00-1137875.0071.150.00-3662
87.500.00-49567880.0072.800.00-51741
86.340.00-3376885.0074.000.00-2561
82.120.00-47281890.0077.480.00-157151
79.700.00-5656895.0078.900.00-11193
77.500.00-9212,159900.0082.430.00-6762,618
75.000.00-11375905.0083.700.00-11562
73.450.00-46167910.0086.480.00-5252
70.950.00-93207915.0089.900.00-2237
68.500.00-591,202920.0093.500.00-24671
68.450.00-217119925.0090.450.00-1138
65.100.00-2955930.0098.250.00-2430
64.150.00-11105935.0095.950.00-412
62.100.00-196673940.00104.950.00-16211
59.500.00-72106945.00100.640.00-69
56.000.00-5591,724950.00111.000.00-891,010
54.500.00-2229955.00107.750.00-28
53.000.00-1041,515960.00110.750.00-8298
52.200.00-476965.00-----
50.950.00-1131970.00115.650.00-2526
47.370.00-2270975.00126.350.00-1014
47.600.00-1091,750980.00128.800.00-789
46.050.00-5851985.00131.200.00-219
42.850.00-370265990.00127.870.00-5155
42.950.00-2935995.00131.400.00-220
39.500.00-1,2915,0071,000.00143.650.00-621,594
40.100.00-10331,005.00139.690.00-2031
38.450.00-6141,010.00144.450.00-627
37.400.00-7811,015.00154.150.00-1416
35.100.00-471,0261,020.00149.550.00-3463
33.340.00-26311,025.00161.200.00-26
33.700.00-16371,030.00165.450.00-1221
29.960.00-387231,040.00189.600.00-154
28.080.00-2043,6921,050.00172.500.00-51804
26.900.00-1883,2721,060.00185.300.00-5428
22.500.00-941,1371,080.00194.500.00-51487
19.500.00-7902,9321,100.00223.900.00-4598
13.460.00-901,6371,150.00262.600.00-10120
9.600.00-7644,1311,200.00315.510.00-2134
7.160.00-812,2801,250.00370.060.00-66124
5.200.00-1842,0551,300.00429.500.00-227
3.750.00-2109741,350.00440.450.00-592
2.800.00-1353,0811,400.00499.000.00-625
2.230.00-842,3951,450.00564.760.00-20
1.670.00-2742,5391,500.00582.020.00-41
1.570.00-44731,525.00610.400.00-20
1.390.00-422,0211,550.00633.970.00-20
1.270.00-8471,575.00-----
1.100.00-351,9881,600.00707.400.00-270
1.020.00-15271,625.00-----
0.980.00-553721,650.00930.500.00-20
0.880.00-3451,675.00-----
0.800.00-124,1881,700.00781.680.00-40
0.750.00-1221,725.00-----
0.630.00-41,5171,750.00889.500.00-60
0.480.00-151,775.00860.120.00-20
0.500.00-121,7301,800.00883.760.00-21
0.440.00-25,4111,850.001,142.550.00-10
0.360.00-244,0051,900.00837.790.00-22
0.340.00-17161,950.001,047.960.00-20
0.220.00-112,4652,000.001,085.000.00-10
0.230.00-12,3642,050.00-----
0.170.00-407662,100.00-----
0.160.00-11,1142,150.001,073.100.00--0
0.100.00-462,7332,200.001,392.570.00--0
0.100.00-741,9672,250.001,442.520.00--0
0.110.00-797472,300.001,402.750.00-10
0.100.00-708622,350.001,432.220.00-50
0.080.00-3579,0902,400.00-----