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
243.15 +0.75 (+0.31%)
Fuera de horario: 04:28PM EDT
En dinero
Mostrar:ListaCubrir
Llamadas
18 de noviembre de 2022
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
230.50-19.80-7.91%110416.670.02+0.01+100.00%24,531
269.980.00-320133.330.01-0.01-50.00%815,332
231.870.00-610050.000.060.00-1,7923,989
204.500.00-36366.670.11-0.02-15.38%6744,963
161.77-61.08-27.41%616583.330.230.00-1742,364
202.520.00-20100.000.38-0.02-5.00%4545,705
179.20+21.32+13.50%222116.670.66+0.02+3.13%1,1145,487
173.450.00-36123.330.81+0.13+19.12%581,947
115.70+115.70---126.670.98+0.18+22.50%1452,041
173.870.00-211130.000.96+0.04+4.35%8411,866
135.350.00-4,3354,641133.331.07+0.10+10.31%1283,270
152.800.00--12136.671.13+0.03+2.73%3141,701
107.48-57.57-34.88%118140.001.38+0.17+14.05%309998
103.54-57.87-35.85%122143.331.62+0.30+22.73%82411
160.150.00-1242146.671.61+0.16+11.03%320
97.35-28.43-22.60%1106150.001.89+0.27+16.67%1,5336,200
147.330.00-132153.332.04+0.32+18.60%1300
108.34+108.34---156.672.32+0.42+22.11%127669
149.700.00-170160.002.60+0.51+24.40%4010
118.350.00-39163.332.85+0.69+31.94%2180
120.880.00-3370166.673.20+0.66+25.98%1,0925,096
79.85-18.92-19.16%1076170.003.42+0.64+23.02%8701,692
100.000.00-1028173.333.87+1.00+34.84%3110
86.67+86.67---176.674.24+0.97+29.66%372698
71.07-18.63-20.77%299180.004.73+1.06+28.88%7141,958
67.23-29.57-30.55%16985183.335.10+1.50+41.67%2392,330
89.450.00-440186.675.72+1.41+32.71%881,060
63.00-17.75-21.98%557190.006.30+1.55+32.63%5000
94.500.00-180193.336.57+1.99+43.45%853,334
59.65-21.55-26.54%68195.007.14+1.74+32.22%555362
81.320.00-1465196.677.50+2.25+42.86%222539
54.70-24.61-31.03%561,156200.008.30+2.10+33.87%2,5889,127
53.15-52.85-49.86%10203.338.35+1.95+30.47%487972
47.70-33.15-41.00%59205.009.40+2.65+39.26%488789
77.700.00-8246206.679.43+2.03+27.43%2122,006
65.580.00-30210.0010.70+2.70+33.75%1,3253,034
42.45-30.95-42.17%4186213.3310.75+2.24+26.32%3871,873
41.24-40.31-49.43%19215.0012.07+3.02+33.37%771721
40.00-38.50-49.04%2727216.6712.63+3.18+33.65%7775,307
37.18-21.17-36.28%18444220.0013.71+3.61+35.74%1,82610,411
56.500.00-1147223.3314.47+3.90+36.90%3272,003
33.86-31.29-48.03%102225.0014.95+3.60+31.72%4830
34.03-21.84-39.09%25319226.6714.84+3.29+28.48%7274,713
31.09-18.21-36.94%64182230.0017.29+4.62+36.46%2,79224,401
29.18-19.22-39.71%222,853233.3318.70+5.10+37.50%82611,188
27.88-21.27-43.28%3614235.0019.35+5.30+37.72%770878
27.97-17.86-38.97%8231236.6720.01+5.74+40.22%4661,988
24.95-16.95-40.45%3700240.0021.50+5.85+37.38%2,97220,004
23.25-29.70-56.09%165377243.3323.05+7.11+44.60%5122,668
22.30-17.30-43.69%3,73749245.0023.94+6.54+37.59%2,9716,454
22.07-17.73-44.55%2821,309246.6724.70+7.00+39.55%5131,328
20.00-15.90-44.29%2,7355,729250.0026.51+7.16+37.00%1,94533,894
19.00-17.90-48.51%4690253.3327.30+7.10+35.15%1371,349
17.35-15.50-47.18%2,81154255.0027.45+6.18+29.06%2220
16.95-15.54-47.83%256551256.6730.00+8.43+39.08%1530
15.25-14.55-48.83%4,5222,253260.0032.02+8.67+37.13%1,1137,274
14.70-15.85-51.88%190645263.3334.25+9.35+37.55%492,659
13.52-13.43-49.83%595310265.0035.00+9.35+36.45%3593,047
13.25-12.75-49.04%3043,153266.6736.10+9.75+37.00%2107,742
11.60-13.15-53.13%3,2190270.0036.55+8.35+29.61%3111,694
11.30-12.15-51.81%4462,848273.3338.99+9.24+31.06%1564,241
10.10-12.15-54.61%1,885363275.0041.70+12.28+41.74%3505,358
8.70-11.20-56.28%2,2294,494280.0045.35+12.10+36.39%3118,557
8.00-10.50-56.76%28622,833283.3345.63+11.18+32.45%666,134
7.58-10.15-57.25%4582,617285.0049.11+13.11+36.42%1731,020
7.17-10.60-59.65%1971,880286.6749.84+14.59+41.39%402,013
6.47-9.33-59.05%1,696920290.0053.18+13.73+34.80%4901,821
5.82-9.23-61.33%1709,100293.3352.75+12.25+30.25%371,790
5.55-8.45-60.36%592462295.0054.50+11.86+27.81%66443
4.70-7.70-62.10%4,8640300.0060.50+14.46+31.41%5388,093
4.05-6.83-62.78%5613,008305.0061.63+12.98+26.68%46606
3.80-6.65-63.64%3820306.6765.91+16.06+32.22%172,796
3.40-6.30-64.95%2,4963,302310.0069.45+18.30+35.78%323619
3.04-5.78-65.53%2781,494313.3373.30+18.56+33.91%5762
3.00-5.87-66.18%1,2320315.0073.07+17.67+31.90%121305
2.73-5.37-66.30%2793,725316.6775.50+18.85+33.27%212,334
2.45-4.90-66.67%1,4630320.0080.00+19.55+32.34%1691,191
2.08-4.35-67.65%475798325.0083.15+18.74+29.09%14194
2.18-4.22-65.94%2731,641326.6784.47+24.07+39.85%5474
1.78-3.86-68.44%4270330.0087.80+20.73+30.91%670
1.60-3.55-68.93%2,0939,988333.3389.61+22.95+34.43%993,138
1.54-3.36-68.57%335678335.0090.67+22.37+32.75%660
1.32-2.95-69.09%8420340.0094.29+20.92+28.51%3309
1.26-2.66-67.86%215504345.0068.370.00-70
1.10-3.15-74.12%2231,818346.67101.47+32.62+47.38%120
0.98-2.22-69.38%1,3037,170350.00108.02+23.72+28.14%352,221
0.91-2.19-70.65%1451,161353.3386.770.00-11227
0.87-2.28-72.38%141360355.00112.30+26.50+30.89%131
0.76-1.83-70.66%3783,122360.00114.44+23.49+25.83%42618
0.74-1.55-67.69%430365.0099.730.00-30
0.64-1.45-69.38%4684,413366.67125.38+25.85+25.97%600
0.60-1.32-68.75%48465370.00124.18+31.68+34.25%12525
0.55-1.17-68.02%39314375.00132.98+43.88+49.25%2320
0.47-0.98-67.59%228505380.00136.00+32.32+31.17%321
0.49-0.85-63.43%1632,938383.33140.99+35.92+34.19%52363
0.43-0.87-66.92%117158385.0084.400.00-436
0.40-0.80-66.67%33269390.00148.02+31.45+26.98%1126
0.37-0.80-68.38%28214395.00108.300.00-477
0.34-0.55-61.80%7549,534400.00152.82+19.32+14.47%3692
458.400.00-14410.003.330.00-2478
0.27-0.36-57.14%4880416.67149.050.00-506748
495.250.00-15420.003.730.00-6214
462.580.00-27430.003.870.00-1146
0.23-0.25-52.08%521,441433.33161.400.00-115828
430.410.00-416440.004.300.00-6147
0.17-0.18-51.43%1,0093,470450.00171.170.00-235
368.180.00-110460.004.900.00-28367
0.15-0.14-48.28%2712,934466.67159.900.00-100
325.000.00-13470.005.250.00-15201
392.240.00-418480.005.880.00-3264
0.10-0.14-58.33%1672,402483.33197.090.00-350
291.100.00-13490.006.840.00-2297
0.10-0.09-47.37%82411,642500.00215.020.00-34
0.08-0.10-55.56%62166508.33214.490.00--0
394.080.00-47510.007.150.00-5128
0.08-0.09-52.94%331,574516.67218.880.00--0
323.110.00-28520.007.650.00-1346
0.07-0.07-50.00%54802525.00250.180.00-360
260.000.00-113530.008.500.00-11147
0.07-0.07-50.00%315,126533.33245.680.00--0
383.370.00-17540.009.150.00-30211
0.06-0.34-85.00%9551541.67237.190.00--0
0.05-0.06-54.55%54,317550.00245.120.00-1000
0.100.00-1650558.33250.180.00--0
372.000.00-19560.0010.650.00-10150
0.06-0.01-14.29%21,798566.67268.810.00--0
337.160.00-114570.0011.050.00-2180
0.100.00-110575.00272.740.00--0
334.530.00-4150580.0012.400.00-2982
0.06-0.03-33.33%30905583.33287.030.00--0
322.430.00-3155590.0013.450.00-10185
0.070.00-1166591.67-----
0.05-0.04-44.44%102,379600.00322.680.00-20
281.100.00-714610.0015.750.00-2127
0.05-0.02-28.57%30465616.67339.830.00-20
340.400.00-382620.0016.800.00-31576
301.450.00-243630.0017.850.00-3236
0.060.00-56,071633.33329.790.00--0
310.000.00-455640.0018.600.00-4581
0.04-0.01-20.00%348,981650.00345.050.00-2060
271.590.00-1127660.0022.450.00-14500
0.04-0.01-20.00%10666.67363.190.00--0
247.690.00-194670.0023.720.00-51197
244.550.00-1152680.0025.650.00-31,483
0.03-0.02-40.00%60683.33380.650.00--0
236.470.00-158690.0026.500.00-3391
0.01-0.04-80.00%185,892700.00397.150.00-1230
232.250.00-3078710.0030.950.00-21563
0.03-0.01-25.00%284,094716.67444.910.00-31
217.660.00-46211720.0034.100.00-28607
183.790.00-5115730.0036.500.00-7347
0.040.00-1540733.33383.370.00---
178.570.00-1462740.0038.950.00-22326
0.030.00-2494750.00456.30-25.43-5.28%200
182.660.00-2277760.0042.100.00-2173
0.020.00-5399766.67-----
174.850.00-2108770.0046.850.00-13131
174.170.00-1352780.0050.010.00-14196
0.010.00-11,113783.33-----
162.610.00-19152790.0053.100.00-15260
0.020.00-460800.00524.560.00-40
144.000.00-10690820.0063.500.00-73425
142.200.00-61,119840.0072.180.00-10189
122.930.00-127,688850.0076.400.00-47934
118.440.00-17437860.0081.200.00-18283
107.820.00-70675880.0090.130.00-31472
97.300.00-1831,445900.00100.750.00-8291,722
87.700.00-155635920.00108.120.00-15726
79.500.00-128355940.00121.380.00-93102
78.250.00-601,102950.00127.200.00-60676
71.900.00-29345960.00132.830.00-42153
66.500.00-12245980.00142.130.00-1557
58.050.00-2142,9381,000.00159.000.00-155947
53.550.00-394931,020.00168.590.00-225
48.170.00-125651,040.00182.920.00-438
45.720.00-656411,050.00187.500.00-10463
48.030.00-312061,060.00202.590.00-330
37.800.00-84851,080.00241.650.00-225
33.500.00-1241,5661,100.00230.200.00-55186
25.320.00-339251,150.00280.600.00-1115
19.250.00-3632,3941,200.00312.170.00-3163
14.700.00-141,4651,250.00363.250.00-5100
11.350.00-935631,300.00397.190.00-2202
9.000.00-706661,350.00439.060.00-433
7.150.00-1471,3571,400.00558.700.00-5277
5.480.00-1354161,450.00525.620.00-11
4.400.00-2112,4651,500.00631.880.00-413
4.200.00-491,525.00643.460.00-255255
3.690.00-225291,550.00656.650.00-5721
3.350.00-3281,575.00668.520.00-20
2.990.00-2781,8431,600.00737.050.00-20
3.250.00-271,625.00711.580.00-42413
2.730.00-21,3631,650.00735.360.00-520
2.160.00-221,675.00750.540.00-620
2.260.00-15821,700.00806.420.00-40
2.130.00-5481,725.00-----
1.880.00-13171,750.00861.090.00-20
1.710.00-141,775.00-----
1.300.00-83241,800.00937.050.00-20
1.200.00-21521,850.00934.150.00-380
1.010.00-42,0471,900.00989.360.00-700
0.800.00-12,9151,950.001,035.140.00-2050
0.750.00-1252,2722,000.001,089.560.00-170
0.950.00-29702,050.001,141.940.00-100
0.510.00-2611,9232,100.001,191.440.00-20
0.500.00-2551,3462,150.001,257.700.00-160
0.330.00-21562,200.001,150.100.00--1
0.260.00-2922,250.001,445.200.00-10
0.290.00-31102,300.00-----
0.350.00-13162,350.00-----
0.230.00-5553,8472,400.00-----