Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadas
16 de diciembre de 2022
Pone
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 604.15 | 0.00 | - | 6 | 4 | 50.00 | 0.36 | +0.01 | +2.86% | 164 | 3,401 |
| 576.69 | -35.41 | -5.78% | 1 | 22 | 100.00 | 1.28 | +0.13 | +11.30% | 19 | 1,229 |
| 790.87 | 0.00 | - | 3 | 6 | 150.00 | 2.72 | +0.16 | +6.25% | 7 | 2,470 |
| 486.05 | 0.00 | - | 1 | 45 | 200.00 | 4.98 | +0.41 | +8.97% | 36 | 2,440 |
| 417.10 | 0.00 | - | 1 | 40 | 250.00 | 8.20 | +0.70 | +9.33% | 21 | 392 |
| 398.00 | -49.40 | -11.04% | 2 | 105 | 300.00 | 12.95 | +1.20 | +10.21% | 193 | 1,987 |
| 327.50 | 0.00 | - | 1 | 21 | 350.00 | 18.80 | +2.20 | +13.25% | 65 | 1,434 |
| - | - | - | - | - | 370.00 | 23.05 | +4.01 | +21.06% | 29 | 64 |
| 357.30 | 0.00 | - | 6 | 21 | 380.00 | 23.50 | +3.85 | +19.59% | 4 | 112 |
| - | - | - | - | - | 390.00 | 25.60 | +2.15 | +9.17% | 25 | 65 |
| 292.97 | 0.00 | - | 416 | 448 | 400.00 | 26.75 | +1.45 | +5.73% | 153 | 2,293 |
| 340.35 | 0.00 | - | 14 | 17 | 410.00 | 29.20 | +6.00 | +25.86% | 1 | 94 |
| 336.55 | 0.00 | - | 15 | 16 | 420.00 | 31.05 | +3.93 | +14.49% | 8 | 90 |
| 265.00 | 0.00 | - | 10 | 16 | 430.00 | 27.67 | 0.00 | - | 2 | 501 |
| 316.20 | 0.00 | - | - | 17 | 440.00 | 29.70 | 0.00 | - | 4 | 43 |
| 314.30 | 0.00 | - | 12 | 62 | 450.00 | 37.34 | +2.64 | +7.61% | 13 | 795 |
| 296.55 | 0.00 | - | 1 | 5 | 460.00 | 32.85 | 0.00 | - | 9 | 115 |
| 247.25 | 0.00 | - | 5 | 10 | 470.00 | 39.60 | 0.00 | - | 11 | 56 |
| 282.50 | 0.00 | - | 5 | 7 | 480.00 | 41.55 | 0.00 | - | 2 | 77 |
| 279.85 | 0.00 | - | 4 | 52 | 490.00 | 48.82 | +9.97 | +25.66% | 4 | 113 |
| 263.22 | 0.00 | - | 3 | 1,148 | 500.00 | 49.92 | +2.92 | +6.21% | 21 | 1,362 |
| 251.85 | 0.00 | - | 8 | 9 | 510.00 | 52.76 | +7.26 | +15.96% | 6 | 37 |
| 214.20 | 0.00 | - | 1 | 2 | 520.00 | 58.50 | +8.75 | +17.59% | 16 | 190 |
| 262.50 | 0.00 | - | 8 | 9 | 530.00 | 58.48 | +2.78 | +4.99% | 15 | 152 |
| 206.20 | 0.00 | - | 4 | 5 | 540.00 | 61.95 | +3.40 | +5.81% | 3 | 293 |
| 218.00 | 0.00 | - | 2 | 66 | 550.00 | 64.99 | +3.59 | +5.85% | 17 | 1,745 |
| 192.00 | 0.00 | - | 6 | 8 | 560.00 | 68.10 | +9.95 | +17.11% | 7 | 416 |
| 185.55 | 0.00 | - | 2 | 6 | 570.00 | 61.19 | 0.00 | - | 12 | 310 |
| 182.15 | -15.65 | -7.91% | 4 | 7 | 580.00 | 65.39 | 0.00 | - | 1 | 265 |
| 175.40 | +9.80 | +5.92% | 17 | 10 | 590.00 | 80.47 | +4.92 | +6.51% | 7 | 106 |
| 169.00 | -19.17 | -10.19% | 2 | 124 | 600.00 | 84.00 | +6.00 | +7.69% | 27 | 2,247 |
| 217.45 | 0.00 | - | 6 | 7 | 610.00 | 87.60 | +4.65 | +5.61% | 4 | 160 |
| 202.04 | 0.00 | - | 6 | 7 | 620.00 | 95.30 | +9.44 | +10.99% | 5 | 186 |
| 155.00 | -22.25 | -12.55% | 2 | 15 | 630.00 | 99.40 | +9.44 | +10.49% | 1 | 387 |
| 168.55 | 0.00 | - | 1 | 43 | 640.00 | 102.80 | +8.25 | +8.73% | 1 | 59 |
| 146.00 | -13.60 | -8.52% | 22 | 572 | 650.00 | 106.70 | +5.90 | +5.85% | 18 | 1,724 |
| 137.00 | -15.70 | -10.28% | 12 | 48 | 660.00 | 116.18 | +13.08 | +12.69% | 5 | 273 |
| 132.55 | -19.37 | -12.75% | 30 | 35 | 670.00 | 121.20 | +17.20 | +16.54% | 3 | 92 |
| 133.35 | -31.77 | -19.24% | 11 | 353 | 680.00 | 120.00 | +6.50 | +5.73% | 6 | 723 |
| 124.20 | -34.58 | -21.78% | 2 | 25 | 690.00 | 125.22 | +11.22 | +9.84% | 5 | 150 |
| 121.20 | -10.20 | -7.76% | 114 | 374 | 700.00 | 131.25 | +7.65 | +6.19% | 155 | 2,775 |
| 114.70 | -15.19 | -11.69% | 4 | 79 | 710.00 | 141.54 | +11.54 | +8.88% | 2 | 423 |
| 124.56 | 0.00 | - | 3 | 46 | 720.00 | 140.30 | +11.05 | +8.55% | 3 | 828 |
| 102.15 | -20.40 | -16.65% | 2 | 38 | 730.00 | 149.21 | +11.11 | +8.04% | 2 | 1,043 |
| 101.91 | -14.09 | -12.15% | 3 | 39 | 740.00 | 139.77 | 0.00 | - | 34 | 282 |
| 97.64 | -12.19 | -11.10% | 6 | 370 | 750.00 | 157.69 | +8.61 | +5.78% | 12 | 822 |
| 96.99 | -8.69 | -8.22% | 3 | 79 | 760.00 | 155.05 | 0.00 | - | 75 | 284 |
| 89.80 | -13.55 | -13.11% | 2 | 83 | 770.00 | 142.85 | 0.00 | - | 1 | 144 |
| 94.10 | -3.48 | -3.57% | 1 | 151 | 780.00 | 168.90 | 0.00 | - | 11 | 115 |
| 93.82 | 0.00 | - | 5 | 95 | 790.00 | 170.49 | 0.00 | - | 13 | 784 |
| 80.60 | -9.35 | -10.39% | 35 | 1,097 | 800.00 | 189.90 | +25.92 | +15.81% | 12 | 2,498 |
| 86.72 | 0.00 | - | 95 | 234 | 810.00 | 172.00 | 0.00 | - | 33 | 318 |
| 73.95 | -9.85 | -11.75% | 15 | 99 | 820.00 | 179.50 | 0.00 | - | 20 | 458 |
| 70.40 | -9.50 | -11.89% | 2 | 225 | 830.00 | 222.64 | 0.00 | - | 1 | 44 |
| 76.70 | 0.00 | - | 88 | 155 | 840.00 | 199.00 | 0.00 | - | 4 | 18 |
| 63.25 | -9.75 | -13.36% | 13 | 861 | 850.00 | 223.50 | +23.50 | +11.75% | 10 | 1,655 |
| 61.82 | -8.79 | -12.45% | 2 | 43 | 860.00 | 236.90 | +12.61 | +5.62% | 2 | 23 |
| 59.21 | -8.89 | -13.05% | 3 | 105 | 870.00 | 209.25 | 0.00 | - | 1 | 193 |
| 56.58 | -11.46 | -16.84% | 2 | 219 | 880.00 | 209.36 | 0.00 | - | 10 | 411 |
| 84.05 | 0.00 | - | 1 | 118 | 885.00 | 217.64 | 0.00 | - | 25 | 95 |
| 52.30 | -23.19 | -30.72% | 1 | 73 | 890.00 | 220.75 | 0.00 | - | 15 | 53 |
| 79.57 | 0.00 | - | 7 | 32 | 895.00 | 225.50 | 0.00 | - | 4 | 18 |
| 54.92 | -4.88 | -8.16% | 55 | 2,018 | 900.00 | 260.95 | +38.95 | +17.55% | 9 | 1,558 |
| 49.40 | -24.26 | -32.94% | 8 | 140 | 905.00 | 239.97 | 0.00 | - | 1 | 13 |
| 50.90 | -21.43 | -29.63% | 2 | 28 | 910.00 | 256.98 | 0.00 | - | 4 | 13 |
| 64.75 | 0.00 | - | 2 | 13 | 915.00 | 287.13 | 0.00 | - | 2 | 14 |
| 47.40 | -7.97 | -14.39% | 1 | 68 | 920.00 | 256.15 | 0.00 | - | 3 | 204 |
| 44.50 | -17.60 | -28.34% | 2 | 60 | 925.00 | 246.90 | 0.00 | - | 1 | 20 |
| 44.50 | -8.70 | -16.35% | 2 | 26 | 930.00 | 287.75 | +34.40 | +13.58% | 5 | 221 |
| 45.90 | -18.55 | -28.78% | 5 | 206 | 935.00 | 266.84 | 0.00 | - | 1 | 13 |
| 45.25 | -17.55 | -27.95% | 2 | 109 | 940.00 | 265.05 | 0.00 | - | 6 | 40 |
| 44.45 | -21.00 | -32.09% | 1 | 44 | 945.00 | 262.50 | 0.00 | - | 1 | 9 |
| 43.58 | -5.62 | -11.42% | 15 | 1,303 | 950.00 | 306.00 | +15.13 | +5.20% | 1 | 1,448 |
| 42.55 | -8.17 | -16.11% | 1 | 69 | 955.00 | 273.35 | 0.00 | - | 1 | 11 |
| 40.27 | -19.46 | -32.58% | 5 | 26 | 960.00 | 324.90 | 0.00 | - | 1 | 23 |
| 57.45 | 0.00 | - | 3 | 21 | 965.00 | 297.45 | 0.00 | - | 5 | 24 |
| 44.86 | 0.00 | - | 3 | 68 | 970.00 | 290.00 | 0.00 | - | 1 | 25 |
| 53.40 | 0.00 | - | 1 | 308 | 975.00 | 276.79 | 0.00 | - | 1 | 14 |
| 34.80 | -7.70 | -18.12% | 1 | 541 | 980.00 | 325.90 | -14.90 | -4.37% | 1 | 15 |
| 51.99 | 0.00 | - | 38 | 91 | 985.00 | 265.65 | 0.00 | - | 1 | 9 |
| 43.22 | 0.00 | - | 1 | 110 | 990.00 | 319.25 | 0.00 | - | 1 | 88 |
| 33.34 | -22.66 | -40.46% | 35 | 259 | 995.00 | 353.82 | 0.00 | - | 1 | 35 |
| 35.01 | -4.34 | -11.03% | 124 | 2,847 | 1,000.00 | 350.00 | +37.61 | +12.04% | 6 | 1,023 |
| 46.99 | 0.00 | - | 8 | 151 | 1,005.00 | 317.50 | 0.00 | - | 1 | 9 |
| 31.39 | -17.36 | -35.61% | 2 | 135 | 1,010.00 | 362.50 | 0.00 | - | 2 | 12 |
| 30.50 | -14.68 | -32.49% | 1 | 19 | 1,015.00 | 330.65 | 0.00 | - | 11 | 24 |
| 30.30 | -14.61 | -32.53% | 10 | 628 | 1,020.00 | 348.40 | 0.00 | - | 3 | 83 |
| 30.22 | -14.58 | -32.54% | 2 | 36 | 1,025.00 | 365.00 | -29.80 | -7.55% | 1 | 22 |
| 34.68 | 0.00 | - | 30 | 60 | 1,030.00 | 376.05 | -31.20 | -7.66% | 6 | 13 |
| 35.50 | 0.00 | - | 1 | 299 | 1,035.00 | 403.90 | 0.00 | - | 2 | 15 |
| 41.94 | 0.00 | - | 1 | 17 | 1,040.00 | 377.70 | +40.56 | +12.03% | 10 | 27 |
| 32.50 | 0.00 | - | 1 | 142 | 1,045.00 | 188.00 | 0.00 | - | - | 2 |
| 27.45 | -3.55 | -11.45% | 3 | 1,182 | 1,050.00 | 383.85 | +35.85 | +10.30% | 18 | 182 |
| 39.80 | 0.00 | - | 2 | 217 | 1,055.00 | - | - | - | - | - |
| 31.30 | 0.00 | - | 2 | 17 | 1,060.00 | 388.20 | 0.00 | - | 1 | 15 |
| 38.68 | 0.00 | - | 1 | 6 | 1,065.00 | 442.53 | 0.00 | - | 1 | 18 |
| 31.50 | 0.00 | - | 1 | 9 | 1,070.00 | 390.35 | 0.00 | - | - | 4 |
| 33.37 | 0.00 | - | 2 | 15 | 1,075.00 | 395.02 | 0.00 | - | 1 | 13 |
| 23.24 | -7.24 | -23.75% | 1 | 133 | 1,080.00 | 387.82 | 0.00 | - | 2 | 8 |
| 40.60 | 0.00 | - | 330 | 209 | 1,085.00 | 453.45 | 0.00 | - | 4 | 22 |
| 21.87 | -4.90 | -18.30% | 12 | 249 | 1,090.00 | 414.60 | 0.00 | - | 16 | 36 |
| 22.20 | -3.40 | -13.28% | 58 | 1,671 | 1,100.00 | 428.40 | +20.36 | +4.99% | 5 | 770 |
| 21.04 | -10.71 | -33.73% | 3 | 379 | 1,110.00 | 460.44 | 0.00 | - | 10 | 34 |
| 19.60 | -11.05 | -36.05% | 3 | 33 | 1,120.00 | 473.85 | 0.00 | - | 3 | 9 |
| 20.50 | -1.88 | -8.40% | 1 | 27 | 1,130.00 | 508.70 | 0.00 | - | 1 | 12 |
| 18.25 | -3.50 | -16.09% | 1 | 88 | 1,140.00 | 503.55 | 0.00 | - | 1 | 2 |
| 17.00 | -3.80 | -18.27% | 5 | 460 | 1,150.00 | 455.65 | 0.00 | - | 2 | 380 |
| 14.40 | -2.65 | -15.54% | 62 | 2,839 | 1,200.00 | 503.51 | 0.00 | - | 3 | 287 |
| 11.50 | -2.30 | -16.67% | 5 | 512 | 1,250.00 | 602.40 | 0.00 | - | 5 | 74 |
| 10.00 | -1.69 | -14.46% | 32 | 1,543 | 1,300.00 | 575.40 | 0.00 | - | 1 | 122 |
| 8.00 | -4.80 | -37.50% | 3 | 1,080 | 1,350.00 | 655.00 | 0.00 | - | 1 | 29 |
| 6.75 | -1.50 | -18.18% | 37 | 1,811 | 1,400.00 | 721.95 | +71.85 | +11.05% | 2 | 25 |
| 5.67 | -3.83 | -40.32% | 8 | 325 | 1,450.00 | 771.83 | +26.28 | +3.52% | 22 | 33 |
| 5.00 | -0.70 | -12.28% | 7 | 1,084 | 1,500.00 | 817.12 | +13.79 | +1.72% | 57 | 36 |
| 4.20 | -2.55 | -37.78% | 11 | 216 | 1,550.00 | 869.23 | +46.18 | +5.61% | 2 | 93 |
| 3.50 | -0.65 | -15.66% | 4 | 807 | 1,600.00 | 916.93 | +27.40 | +3.08% | 73 | 3 |
| 3.15 | -2.35 | -42.73% | 4 | 474 | 1,650.00 | 965.56 | +43.12 | +4.67% | 2 | 4 |
| 2.66 | -1.84 | -40.89% | 1 | 336 | 1,700.00 | 990.75 | 0.00 | - | 7 | 80 |
| 3.70 | 0.00 | - | 4 | 97 | 1,750.00 | 959.00 | 0.00 | - | 1 | 0 |
| 2.00 | -0.45 | -18.37% | 14 | 1,321 | 1,800.00 | 1,124.64 | 0.00 | - | 2 | 0 |
| 1.80 | -0.98 | -35.25% | 1 | 205 | 1,850.00 | 875.82 | 0.00 | - | 12 | 0 |
| 1.52 | -0.33 | -17.84% | 2 | 167 | 1,900.00 | 919.65 | 0.00 | - | 14 | 0 |
| 1.90 | 0.00 | - | 1 | 239 | 1,950.00 | 1,040.94 | 0.00 | - | 2 | 0 |
| 1.24 | -0.20 | -13.89% | 29 | 820 | 2,000.00 | 1,267.00 | 0.00 | - | 2 | 1 |
| 1.10 | -0.47 | -29.94% | 5 | 98 | 2,050.00 | 1,188.25 | 0.00 | - | 4 | 0 |
| 0.93 | -0.52 | -35.86% | 1 | 339 | 2,100.00 | 1,192.69 | 0.00 | - | - | 0 |
| 0.85 | -0.38 | -30.89% | 1 | 170 | 2,150.00 | 1,162.00 | 0.00 | - | - | 0 |
| 0.75 | -0.15 | -16.67% | 1 | 290 | 2,200.00 | - | - | - | - | - |
| 0.64 | -0.48 | -42.86% | 13 | 100 | 2,250.00 | - | - | - | - | - |
| 0.69 | -0.21 | -23.33% | 2 | 195 | 2,300.00 | 1,252.87 | 0.00 | - | - | 0 |
| 0.72 | +0.07 | +10.77% | 1 | 52 | 2,350.00 | - | - | - | - | - |
| 0.60 | -0.08 | -11.76% | 28 | 4,082 | 2,400.00 | 1,668.00 | 0.00 | - | 3 | 0 |
© 2022 Yahoo. Todos los derechos reservados.
