U.S. markets close in 3 hours 11 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
921.43-6.53 (-0.70%)
A partir del 12:49PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadas
17 de marzo de 2023
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
880.400.00-1105.000.020.00-37,852
1,064.150.00-1610.000.020.00-22,207
1,025.000.00-2115.000.02-0.01-33.33%72,304
1,054.250.00-11720.000.050.00-311,141
658.820.00-222125.000.03-0.01-25.00%7313
713.170.00-127730.000.040.00-5468
885.050.00-157035.000.100.00-28175
843.530.00-254840.000.120.00-98107
799.410.00-732645.000.230.00-2308
860.700.00-528850.000.200.00-13,823
871.250.00-115455.000.250.00-2476
750.170.00-1126100.000.55-0.11-16.67%71,330
771.720.00-274150.001.35-0.01-0.74%131,426
653.300.00-1319200.002.31-0.11-4.55%123,986
687.450.00-2338250.003.65-0.09-2.41%121,426
571.970.00-2780300.005.50-0.15-2.65%142,633
520.850.00-1336350.008.06+0.06+0.75%42,637
372.520.00-47370.009.110.00-266
398.210.00-217380.009.780.00-2166
369.270.00-25390.0010.57-4.08-27.85%344
486.500.00-2786400.0011.39+0.33+2.98%223,943
546.330.00-259410.0012.690.00-124
538.530.00-1247420.0017.320.00-143
512.60-15.89-3.01%241430.0014.460.00-19
503.75-15.25-2.94%2228440.0015.300.00-70271
495.62-16.79-3.28%24407450.0015.00-0.30-1.96%32,252
484.73-18.67-3.71%1418460.0017.360.00-146
494.730.00-3619470.0017.75+0.50+2.90%2289
469.28-16.52-3.40%2281480.0018.550.00-100198
461.52-14.13-2.97%2265490.0019.570.00-4487
467.400.00-31,552500.0021.10+0.30+1.44%103,749
-----510.0023.400.00-124
434.22-15.53-3.45%3266520.0024.940.00-21,728
425.94-16.06-3.63%412530.0030.930.00-24
417.56-17.33-3.98%1825540.0025.62-2.29-8.20%11,684
410.64-13.46-3.17%8257550.0028.75+1.03+3.72%42,116
400.69-19.48-4.64%262560.0029.140.00-10516
392.63-12.14-3.00%1214570.0039.350.00-24
384.78-3.82-0.98%7204580.0032.18-8.47-20.84%1495
376.45-3.95-1.04%42590.0047.000.00-419
375.15+66.10+21.39%46595.0041.800.00-228
370.77-11.18-2.93%32,077600.0037.40+0.77+2.10%116,656
367.20-13.44-3.53%144605.00-----
363.43+45.08+14.16%241610.0044.880.00-110
-----615.0039.60-12.40-23.85%123
367.770.00-692620.0047.000.00-2619
-----625.0049.500.00-435
361.800.00-2719630.0047.410.00-119
347.910.00-8442635.0044.540.00-211
345.050.00-2264640.0044.650.00-40585
-----645.0046.830.00-234
324.28-11.48-3.42%11,826650.0047.57+0.19+0.40%52,708
332.450.00-2011655.0048.450.00-1013
328.800.00-14132660.0049.97-5.04-9.16%1105
-----665.0056.700.00-152
-----670.0052.100.00-1215
317.690.00-65675.0055.25+1.25+2.31%179
313.740.00-34439680.0055.05+0.68+1.25%1367
310.730.00-74685.0058.500.00-14
302.770.00-2216690.0078.130.00-118
314.270.00-2013695.0073.000.00-493
303.98-6.62-2.13%42,839700.0061.00+1.22+2.04%162,815
290.620.00-410705.0064.910.00-415
287.500.00-189710.0069.300.00-26
283.750.00-225715.0063.780.00-24
296.12+6.52+2.25%288720.0066.20-3.30-4.75%1410
278.780.00-227725.0069.500.00-244
283.40-1.64-0.58%1189730.0070.55+1.55+2.25%21,716
270.580.00-214735.0069.900.00-18
282.700.00-2428740.0074.300.00-9284
263.990.00-1822745.00100.500.00-12
265.81-2.96-1.10%42,326750.0077.39+1.99+2.64%32,060
258.100.00-2015755.00102.500.00-8832
262.520.00-559760.0078.550.00-341
-----765.0085.140.00-55
256.800.00-47770.0090.410.00-1253
245.050.00-1822775.0088.060.00-112
241.520.00-27158780.0088.00-6.30-6.68%1109
241.080.00-816785.00104.700.00-24
204.100.00-16790.00106.350.00-252
211.850.00-527795.00108.500.00-26
225.44-16.56-6.84%63,190800.0093.40-0.85-0.90%623,414
209.000.00-184810.0099.400.00-455
230.800.00-255820.00106.500.00-2151
225.400.00-1725830.00126.000.00-816
219.700.00-24101840.00107.50-1.73-1.58%1134
201.31-7.49-3.59%22,305850.00116.10+2.38+2.09%162,243
175.900.00-7155860.00118.65-12.35-9.43%362
159.500.00-2115870.00128.950.00-485
190.72-9.48-4.74%12,378880.00129.93+1.73+1.35%81,085
185.170.00-112885.00128.560.00-135
189.380.00-634890.00132.150.00-162
174.750.00-3048895.00136.050.00-141
181.85-6.40-3.40%17418,390900.00138.50+1.41+1.03%71,654
178.45-7.53-4.05%151905.00174.600.00-936
178.00-5.62-3.06%465910.00166.200.00-117
155.080.00-113915.00180.400.00-321
174.65-2.35-1.33%1168920.00151.50+4.69+3.19%454
169.95-1.20-0.70%611925.00149.350.00-330
172.00+3.30+1.96%10154930.00152.600.00-154169
166.00-1.15-0.69%24935.00152.450.00-230
165.00-4.37-2.58%274940.00181.900.00-5158
154.66-7.79-4.80%17410,468950.00162.65+0.22+0.14%61,359
149.43-11.29-7.02%2100960.00174.95-17.35-9.02%676
151.470.00-350970.00174.200.00-3583
142.95-11.05-7.18%2133980.00203.150.00-61131
146.00+0.20+0.14%232990.00192.850.00-119
140.00-1.98-1.39%1219,2891,000.00195.00+3.65+1.91%4950
138.550.00-4231,010.00-----
139.30+6.60+4.97%3931,020.00202.000.00-5101
98.100.00-51361,030.00209.43+0.78+0.37%19
131.75+32.20+32.35%31321,040.00236.040.00-159
121.19-3.12-2.51%92,4201,050.00225.85+4.68+2.12%6279
117.320.00-3251,060.00229.20-75.80-24.85%267
94.550.00-1351,070.00242.700.00-119
103.450.00-62501,080.00284.900.00-125
110.670.00-1311,090.00274.380.00-518
104.83-2.42-2.26%482,9631,100.00254.77-0.15-0.06%2696
94.06-6.94-6.87%9481,110.00270.610.00-120
102.940.00-1311,120.00301.340.00-116
92.00-0.26-0.28%31,9511,150.00290.200.00-5522
79.00-1.51-1.88%153,8051,200.00328.00+1.15+0.35%4542
62.80-5.41-7.93%194,8861,250.00390.940.00-3656
59.20+0.37+0.63%2555,7331,300.00443.650.00-1398
56.48+2.98+5.57%14621,325.00460.450.00-6189
51.29+0.44+0.87%39421,350.00503.640.00-20105
44.75+6.90+18.23%17801,375.00472.500.00-1182
44.05-1.00-2.22%849131,400.00516.930.00-100378
40.57-1.94-4.56%24771,425.00536.750.00-1281
34.35-4.80-12.26%13561,450.00573.700.00-6115
36.030.00-27631,475.00559.070.00-2113
33.32-0.63-1.86%183,0211,500.00597.30+14.55+2.50%2869
22.260.00-13101,525.00618.55-47.00-7.06%3130
27.57-1.88-6.38%32051,550.00701.500.00-140189
18.950.00-21,2541,575.00684.900.00-1115
26.10-0.20-0.76%11,5881,600.00731.500.00-1535
17.400.00-32271,625.00762.350.00-263
21.00-2.20-9.48%26711,650.00739.700.00-533
14.890.00-11,2561,675.00808.800.00-413
19.49-0.31-1.57%1152,6381,700.00855.950.00-2105
18.73+0.53+2.91%24,6241,725.00882.500.00-163
17.900.00-38871,750.00861.010.00-34
11.700.00-11531,775.00925.230.00-212
15.50-0.25-1.59%91,5471,800.001,026.700.00-21
14.410.00-11261,825.00970.860.00-21
12.600.00-21,3681,850.001,001.450.00-21
11.640.00-1791,875.00934.10-183.80-16.44%21
12.27-0.12-0.97%26871,900.001,013.150.00-154
11.94-3.61-23.22%251871,925.001,201.250.00-40
10.29-0.71-6.45%12,2981,950.001,071.350.00-30
9.47-0.28-2.87%423,4432,000.001,120.750.00-30
9.700.00-77,0252,025.001,318.790.00-200
8.04-0.76-8.64%11,1932,050.001,110.250.00-20
4.180.00-10972,075.001,198.710.00-300
7.20-0.95-11.66%46272,100.001,245.750.00-20
7.350.00-2602,125.001,116.400.00-42
5.500.00-11742,150.001,228.120.00-20
6.65+2.10+46.15%22432,175.001,089.750.00-43
6.500.00-24412,200.001,313.200.00-31
8.400.00-21252,225.001,103.550.00--2
4.230.00-21342,250.001,145.100.00-21
5.450.00-13912,275.001,479.870.00-10
5.250.00-14202,300.001,422.230.00-1400
5.370.00-2702,325.001,194.900.00--1
5.500.00-31432,350.001,428.150.00-20
3.600.00-2812,375.001,298.900.00-1211
4.15+0.20+5.06%21,4732,400.001,473.090.00-20
4.25-1.75-29.17%11952,425.001,329.600.00--1
3.950.00-24102,450.001,554.820.00-10
3.95+0.10+2.60%126,0802,475.001,699.000.00-10