U.S. markets open in 54 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
194.700.00 (0.00%)
Al cierre: 04:00PM EST
190.11 -4.59 (-2.36%)
Antes de la apertura del mercado: 08:36AM EST
En dinero
Mostrar:ListaCubrir
Llamadas
20 de enero de 2023
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
188.650.00-4035481.670.010.00-1105,138
174.840.00-544153.330.010.00-513,451
179.470.00-57785.000.010.00-113,427
189.760.00-4637876.670.010.00-10021,194
188.370.00-28048.330.010.00-1009,153
264.550.00-11,58410.000.010.00-1106,502
266.660.00-51,21411.670.010.00-106,291
202.400.00-81,44813.330.020.00-86,233
173.190.00-81,58815.000.010.00-36,064
171.640.00-81,05516.670.010.00-316,652
208.920.00-62,13618.330.010.00-12,540
205.400.00-394220.000.010.00-35,447
899.600.00-214825.000.020.00-863,003
189.400.00-552,17826.670.010.00-522,318
695.500.00-152930.000.030.00-411,970
189.450.00-203,92433.330.010.00-26643,063
639.650.00-240335.000.040.00-11,880
160.220.00-8001,61440.000.020.00-5,70475,485
747.630.00-352945.000.080.00-31,036
122.400.00-51,36646.670.040.00-67,607
145.770.00-12,07850.000.020.00-1,0730
131.150.00-1699253.330.050.00-125,811
949.050.00-471255.000.100.00-10743
135.810.00-42,54060.000.060.00-12229,887
128.500.00-97,03566.670.100.00-2516,021
125.000.00-3113,12370.000.100.00-20212,744
121.900.00-21,71773.330.120.00-135,621
112.000.00-32,13876.670.150.00-86,967
116.990.00-11,96580.000.180.00-1074,053
113.000.00-92,44583.330.200.00-1237,900
93.250.00-688086.670.310.00-254,363
79.880.00-41,16590.000.280.00-2934,933
79.870.00-171893.330.340.00-19,463
85.400.00-4495.000.350.00-13455
83.200.00-349896.670.430.00-150
95.630.00-1914,374100.000.430.00-40131,124
93.570.00-1590103.330.510.00-413,021
92.040.00-116105.000.550.00-1,0041,180
75.600.00-17620106.670.570.00-502,075
75.200.00-2355108.330.610.00-542,418
87.050.00-2936110.000.650.00-1175,901
89.550.00-15390111.670.710.00-342,867
68.250.00-15954113.330.760.00-403,425
60.880.00-2295115.000.770.00-785,383
79.600.00-52,269116.670.860.00-2119,996
69.000.00-1479118.330.900.00-442,389
75.950.00-111,697120.000.950.00-20417,280
61.500.00-2551121.671.020.00-1531,342
62.000.00-2335123.331.090.00-691,813
61.720.00-1483125.001.170.00-1417,524
64.690.00-11,877126.671.260.00-1104,683
62.850.00-22,685128.331.380.00-663,524
67.930.00-4689130.001.440.00-2199,615
61.600.00-1346131.671.550.00-113,645
66.000.00-38,980133.331.680.00-6327,979
58.770.00-171,233135.001.770.00-1797,883
53.250.00-21,849136.671.980.00-472,151
57.500.00-112,396140.002.190.00-81517,698
54.950.00-82,030143.332.530.00-1655,614
54.850.00-1175145.002.710.00-2051,319
51.500.00-14,388146.672.980.00-1544,649
49.300.00-615,885150.003.310.00-1,66331,877
46.510.00-21,557153.333.900.00-2654,960
44.620.00-2576155.004.070.00-4830
44.300.00-41,111156.674.400.00-1426,595
41.000.00-662,333160.004.950.00-69022,789
38.800.00-22,240163.335.600.00-1996,015
36.700.00-2618,315165.005.970.00-38811,848
35.450.00-2819,652166.676.390.00-37560,749
33.000.00-2034,360170.007.210.00-1,20035,263
29.900.00-462,346173.338.150.00-926,851
29.250.00-2,1195,885175.008.640.00-6557,704
28.450.00-121,684176.679.300.00-15210,932
25.150.00-3496,611180.0010.300.00-1,63227,852
23.970.00-1767,177183.3311.380.00-47840,436
22.830.00-2156,354185.0012.150.00-3065,001
21.800.00-1767,178186.6712.750.00-4406,475
20.090.00-1,2785,790190.0014.100.00-7672,873
18.200.00-7606,407193.3315.900.00-60416,476
17.350.00-1,4351,409195.0016.570.00-1,6212,441
15.050.00-5,77472,307200.0019.050.00-1,10842,704
13.500.00-3263,549203.3320.750.00-4959,541
12.700.00-5,4315,139205.0021.850.00-588708
12.150.00-3645,309206.6722.890.00-5317,699
10.900.00-3,3289,877210.0025.220.00-10511,224
9.600.00-1472,645213.3327.420.00-35,036
9.200.00-1,3300215.0028.200.00-53193
8.600.00-1,28431,882216.6729.800.00-13727,909
7.700.00-5,94526,529220.0031.700.00-14914,949
6.430.00-3576,403223.3334.920.00-618,725
6.500.00-1,0192,630225.0035.470.00-42220
6.010.00-2044,623226.6736.950.00-96,355
5.350.00-1,06910,957230.0040.300.00-6968,442
4.800.00-74917,862233.3342.450.00-1917,697
4.460.00-6911,241235.0043.430.00-296
4.160.00-5123,077236.6745.730.00-245,432
3.700.00-1,0839,321240.0048.170.00-329,180
3.250.00-2363,307243.3352.050.00-26,608
3.100.00-285433245.0063.390.00-3203
2.880.00-1012,945246.6754.560.00-24,681
2.620.00-5,98127,191250.0057.000.00-1513,242
2.300.00-1001,537253.3361.700.00-811,578
2.170.00-83846255.0061.040.00-17
2.040.00-812,518256.6764.260.00-15,504
1.860.00-62210,617260.0066.420.00-64,840
1.590.00-63500265.0084.800.00-221
1.450.00-43420,487266.6772.260.00-1515,649
1.320.00-55610270.0088.150.00-129
1.200.00-34816,299273.3389.560.00-616,005
1.140.00-73388275.0092.400.00-225
1.080.00-11433,053276.6782.500.00-165,543
0.970.00-25515,217280.0084.550.00-1235,049
0.890.00-1310,797283.3390.100.00-102,408
0.870.00-84169285.0090.700.00-1821
0.840.00-1442,562286.6796.220.00-245
0.740.00-37310,159290.0094.800.00-2413
0.700.00-192,821293.3397.830.00-106914
0.720.00-274295.0099.450.00-222
0.600.00-1,40779,993300.00105.830.00-81610,828
0.530.00-6683305.00-----
0.520.00-1727,169306.67112.420.00-2151
0.500.00-23180310.00115.800.00-1423
0.450.00-275,154313.33130.550.00-9937
0.450.00-81136315.00-----
0.420.00-2237,766316.67122.300.00-27188
0.410.00-1957,955320.00125.850.00-2887
0.400.00-978,922325.00130.900.00-404840
0.430.00-305,107326.67132.500.00-25116
0.350.00-196317330.004.150.00-21,186
0.310.00-73037,420333.33139.100.00-1,3792,792
0.310.00-16179335.004.450.00-8893
0.280.00-2015,079340.00145.610.00-12048
0.270.00-445,002341.67148.120.00-625289
534.960.00-10105345.004.750.00-151,004
0.170.00-11,918346.67130.660.00-10
0.250.00-59213,723350.00155.650.00-3,397740
0.170.00-1894353.33161.950.00-1750
0.220.00-1534355.005.100.00-26815
0.220.00-94,560358.33163.530.00-511
0.230.00-294,225360.00165.550.00-66
516.430.00-30183365.005.560.00-1410
0.190.00-1429,545366.67172.600.00-6,8152,194
0.190.00-635370.005.700.00-2401
0.160.00-324,337375.00180.190.00-36
506.860.00-40659380.006.130.00-651,437
0.150.00-727,075383.33185.510.00-30
502.230.00-40895385.006.200.00-3563
536.730.00-25138390.006.890.00-16703
0.140.00-611,631391.67208.300.00-11
503.350.00-5134395.007.000.00-1731
0.110.00-17932,498400.00205.200.00-12,0831,960
493.700.00-10429405.007.840.00-11,413
0.100.00-143,436408.33224.950.00-4000
531.620.00-106550410.007.650.00-2487
0.090.00-3628,029416.67222.410.00-36
468.460.00-1725420.008.120.00-2666
0.100.00-19,422425.00230.750.00-611
501.250.00-1649430.009.030.00-21,803
0.080.00-5731,988433.33238.350.00-1123
450.000.00-21,405440.009.600.00-91,645
0.080.00-303,544441.67247.270.00-70
0.070.00-517,106450.00266.370.00-190
0.040.00-31,883458.33219.830.00-3000
423.100.00-10275460.0010.740.00-11,241
0.050.00-310,702466.67271.840.00-1010
488.000.00-1265470.0011.720.00-12,274
0.050.00-107,258475.00292.360.00-3000
433.640.00-6330480.0012.550.00-61,337
0.050.00-2211,253483.33259.200.00-950
424.640.00-6283490.0013.300.00-11,450
0.040.00-24,363491.67269.500.00-300
0.040.00-29338,263500.00304.920.00-1212
0.040.00-13,447508.33324.690.00-200
406.450.00-1391510.0015.700.00-13,321
0.020.00-37,613516.67301.430.00-50
397.760.00-1404520.0016.450.00-141,522
0.010.00-42,368525.00308.450.00-40
423.500.00-22275530.0017.600.00-22,665
0.020.00-158,631533.33338.350.00-110
385.120.00-150540.0018.400.00-22,521
0.040.00-11,766541.67260.100.00-30
0.030.00-104,539550.00328.650.00-1020
0.010.00-12,107558.33375.900.00-20
396.810.00-4214560.0021.200.00-15417
0.010.00-616,044566.67360.550.00-120
0.020.00-318,164575.00368.830.00-70
356.850.00-1172580.0024.040.00-283,258
0.020.00-6002,349583.33377.310.00-50
0.020.00-101,751591.67288.430.00--0
0.010.00-976,057600.00381.480.00-20
0.010.00-1,5476,864608.33326.340.00--0
336.050.00-10516610.0028.950.00-142,252
0.010.00-5462,856616.67327.200.00--0
313.610.00-1238620.0030.900.00-81,680
0.010.00-5091,550625.00316.480.00--0
305.670.00-1271630.0032.000.00-11,683
0.010.00-1714,134633.33451.450.00-20
292.650.00-2449640.0035.100.00-42,894
0.010.00-1826641.67367.200.00-50
0.020.00-101,125650.00454.560.00-1515
309.580.00-1523660.0039.400.00-61,502
0.010.00-36830,724666.67486.330.00-20
301.900.00-61,338670.0041.400.00-46,417
0.010.00-73,981675.00494.630.00-10
296.650.00-9725680.0043.500.00-31,739
0.010.00-53,648683.33384.250.00--0
263.570.00-4495690.0046.200.00-3994
0.010.00-6765691.67435.890.00---
0.010.00-101,574700.00430.420.00-20
0.020.00-1549708.33438.840.00-10
248.500.00-10535710.0049.910.00-31,447
0.010.00-31,169716.67447.060.00-10
216.360.00-2574720.0054.000.00-41,870
0.010.00-492,139725.00431.800.00---
210.460.00-3757730.0057.650.00-181,911
0.010.00-106,008733.33425.050.00--0
225.000.00-1714740.0060.400.00-7770
0.020.00-1635741.67495.950.00---
0.010.00-30832750.00580.400.00-50
0.020.00-5467758.33498.310.00---
215.250.00-1219760.0067.400.00-9396
0.010.00-1755,012766.67506.630.00---
195.250.00-4625770.0070.500.00-211,808
0.010.00-101,486775.00536.970.00-20
202.620.00-3461780.0074.130.00-12661
0.020.00-20783.33595.150.00-310
0.010.00-2920791.67604.160.00-140
0.010.00-114,535800.00614.200.00-1210
0.020.00-51,185808.33620.690.00-200
0.010.00-62,016816.67638.600.00-110
174.460.00-5451820.0089.000.00-15882
0.010.00-443,653825.00628.900.00-20
171.480.00-310,865830.0093.800.00-71,715
170.820.00-5290840.0095.800.00-61,005
160.400.00-174,310850.00103.060.00-173,882
156.710.00-10248860.00106.100.00-27359
144.440.00-881,751870.00113.250.00-851,411
139.730.00-137956880.00117.000.00-130933
130.050.00-74419,657900.00126.920.00-6439,620
122.950.00-862,587920.00136.700.00-991,737
116.310.00-84898940.00147.650.00-1061,005
110.250.00-492,937950.00154.730.00-442,867
105.150.00-32650960.00156.650.00-5508
98.650.00-622,221975.00168.450.00-11933
98.100.00-52,015980.00171.070.00-7834
89.640.00-33220,7731,000.00183.900.00-17814,703
83.870.00-149031,020.00194.420.00-2135
84.570.00-101,8381,025.00203.670.00-6846
79.000.00-43961,040.00210.300.00-898
73.800.00-1944,7071,050.00221.000.00-252,923
78.350.00-21531,060.00221.070.00-236
73.000.00-41,5291,075.00227.100.00-3961
67.200.00-22881,080.00233.790.00-276
62.100.00-2110,1091,100.00255.530.00-883,008
58.760.00-47,5431,125.00268.880.00-27421
50.000.00-629,6121,150.00291.870.00-11,350
46.170.00-113,8491,175.00291.800.00-11601
41.000.00-3679,1351,200.00335.350.00-241,548
37.650.00-271,1651,225.00376.800.00-16410
35.850.00-299,5851,250.00379.100.00-31,075
31.450.00-113,1281,275.00408.450.00-6419
27.790.00-12210,9591,300.00413.120.00-21,048
29.820.00-41,1421,325.00441.920.00-19642
23.300.00-151,9821,350.00467.600.00-219512
21.150.00-477661,375.00494.050.00-142394
19.000.00-2733,7061,400.00517.420.00-29744
18.360.00-1632,3581,425.00546.250.00-1464
18.200.00-364,5391,450.00569.850.00-63,238
16.200.00-115851,475.00550.750.00-92473
13.400.00-1609,5061,500.00610.000.00-22,043
12.700.00-121,2241,525.00619.820.00-2132
11.760.00-1052,5861,550.00643.890.00-56971
12.050.00-165891,575.00702.300.00-460
9.500.00-92,8981,600.00692.930.00-104109
10.300.00-13811,625.00779.540.00-26
8.400.00-2039331,650.00781.690.00-224
7.800.00-276651,675.00790.440.00-22
7.850.00-145,5091,700.00766.250.00-1240
6.660.00-45,9721,725.00841.810.00-30
6.600.00-35601,750.00824.150.00-90
6.500.00-165031,775.00865.300.00-40
5.490.00-2341,4891,800.00891.750.00-72
5.050.00-512,2471,825.00979.010.00-20
5.060.00-16811,850.00981.600.00-20
6.400.00-12101,875.00949.430.00-1400
4.300.00-61,3411,900.00995.630.00-650
3.910.00-22651,925.001,041.730.00-32
3.370.00-73191,950.001,030.750.00-35
3.060.00-3398,0432,000.001,085.870.00-10
3.050.00-191,4522,025.001,025.850.00-1027
2.610.00-61,3402,050.001,152.760.00-20
2.970.00-52522,075.001,307.650.00-10
2.690.00-25522,100.001,191.100.00-30
2.470.00-11412,125.001,190.370.00-20
1.630.00-13252,150.001,266.600.00-190
2.230.00-16852,175.001,295.400.00-228
2.000.00-111,7312,200.001,275.150.00-400
2.050.00-22182,225.001,487.850.00-10
1.740.00-32062,250.001,150.560.00-78
2.200.00-61482,275.001,494.940.00-10
1.430.00-11,5852,300.001,519.890.00-10
1.650.00-41512,325.001,346.750.00-10
1.270.00-12102,350.001,371.350.00-10
1.500.00-12362,375.001,418.200.00-25
1.240.00-44,3552,400.001,492.850.00-300
1.020.00-133312,425.001,761.460.00-20
1.260.00-656232,450.001,695.350.00-10
1.050.00-37810,5352,475.001,737.000.00-50