Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:17PM EDT. Mercado abierto.
Llamadas
24 de marzo de 2023
Pone
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | -5.89 | -3.35% | 3 | 37 | 20.00 | 0.01 | 0.00 | - | 1 | 127 |
| 166.90 | 0.00 | - | 5 | 9 | 25.00 | - | - | - | - | - |
| 161.90 | 0.00 | - | 5 | 4 | 30.00 | 0.01 | 0.00 | - | 500 | 511 |
| 157.70 | 0.00 | - | 9 | 8 | 35.00 | 0.02 | 0.00 | - | - | 1 |
| 130.00 | 0.00 | - | 4 | 3 | 45.00 | 0.01 | 0.00 | - | 2 | 3 |
| 141.36 | 0.00 | - | 86 | 83 | 50.00 | 0.01 | 0.00 | - | 13 | 1,557 |
| 145.95 | 0.00 | - | 1 | 4 | 55.00 | 0.01 | 0.00 | - | - | 41 |
| 129.70 | +14.20 | +12.29% | 2 | 2 | 60.00 | 0.01 | 0.00 | - | 3 | 115 |
| 124.60 | -6.65 | -5.07% | 1 | 4 | 65.00 | 0.01 | 0.00 | - | 5 | 270 |
| 119.60 | +5.95 | +5.24% | 2 | 0 | 70.00 | 0.01 | 0.00 | - | 1 | 196 |
| 122.85 | 0.00 | - | 5 | 6 | 75.00 | 0.02 | 0.00 | - | 10 | 207 |
| 108.55 | -8.75 | -7.46% | 4 | 8 | 80.00 | 0.01 | 0.00 | - | 8 | 764 |
| 115.35 | 0.00 | - | 1 | 4 | 85.00 | 0.01 | 0.00 | - | 5 | 254 |
| 107.85 | 0.00 | - | 5 | 5 | 90.00 | 0.01 | 0.00 | - | 2 | 601 |
| - | - | - | - | - | 95.00 | 0.01 | 0.00 | - | 9 | 423 |
| 89.50 | -1.55 | -1.70% | 1 | 75 | 100.00 | 0.01 | 0.00 | - | 91 | 2,380 |
| 83.10 | -10.52 | -11.24% | 20 | 31 | 105.00 | 0.01 | 0.00 | - | 2 | 1,317 |
| 79.35 | -1.88 | -2.31% | 12 | 55 | 110.00 | 0.01 | 0.00 | - | 38 | 2,121 |
| - | - | - | - | - | 111.00 | 0.01 | 0.00 | - | 529 | 566 |
| 86.00 | 0.00 | - | 1 | 1 | 112.00 | 0.01 | 0.00 | - | 60 | 281 |
| - | - | - | - | - | 113.00 | 0.01 | 0.00 | - | 137 | 561 |
| 59.55 | 0.00 | - | - | 2 | 114.00 | 0.01 | 0.00 | - | 10 | 634 |
| 74.20 | -7.02 | -8.64% | 5 | 72 | 115.00 | 0.01 | 0.00 | - | 90 | 1,939 |
| 83.59 | 0.00 | - | 3 | 14 | 116.00 | 0.01 | 0.00 | - | 373 | 1,279 |
| 70.82 | -4.25 | -5.66% | 1 | 2 | 117.00 | 0.01 | 0.00 | - | 141 | 2,043 |
| 70.68 | +8.38 | +13.45% | 1 | 1 | 118.00 | 0.01 | 0.00 | - | 10 | 1,135 |
| 61.10 | 0.00 | - | - | 1 | 119.00 | 0.02 | 0.00 | - | 2 | 2,661 |
| 69.08 | -2.18 | -3.06% | 69 | 104 | 120.00 | 0.01 | 0.00 | - | 1 | 5,421 |
| 76.05 | 0.00 | - | 1 | 6 | 121.00 | 0.01 | 0.00 | - | 1,673 | 1,668 |
| 72.50 | 0.00 | - | 2 | 6 | 122.00 | 0.01 | 0.00 | - | 4 | 982 |
| 69.30 | 0.00 | - | 3 | 25 | 123.00 | 0.02 | 0.00 | - | 642 | 758 |
| 65.05 | -5.15 | -7.34% | 4 | 20 | 124.00 | 0.01 | 0.00 | - | 51 | 1,416 |
| 63.17 | -6.79 | -9.71% | 66 | 177 | 125.00 | 0.01 | 0.00 | - | 10 | 5,841 |
| 64.23 | -6.89 | -9.69% | 1 | 15 | 126.00 | 0.01 | 0.00 | - | 67 | 2,624 |
| 49.99 | 0.00 | - | 5 | 10 | 127.00 | 0.01 | 0.00 | - | 278 | 2,788 |
| 61.00 | +9.74 | +19.00% | 4 | 7 | 128.00 | 0.01 | 0.00 | - | 139 | 2,408 |
| 52.80 | 0.00 | - | - | 1 | 129.00 | 0.01 | 0.00 | - | 100 | 1,511 |
| 59.17 | -4.03 | -6.38% | 35 | 281 | 130.00 | 0.01 | 0.00 | - | 76 | 3,166 |
| 57.98 | -9.67 | -14.29% | 31 | 6 | 131.00 | 0.01 | 0.00 | - | 58 | 1,312 |
| 57.20 | +10.40 | +22.22% | 23 | 8 | 132.00 | 0.01 | 0.00 | - | 1 | 1,635 |
| 56.25 | -6.10 | -9.78% | 11 | 29 | 133.00 | 0.01 | 0.00 | - | 200 | 2,022 |
| 53.60 | -1.54 | -2.79% | 7 | 11 | 134.00 | 0.01 | 0.00 | - | 307 | 2,657 |
| 53.32 | -2.52 | -4.51% | 52 | 112 | 135.00 | 0.01 | 0.00 | - | 256 | 4,535 |
| 51.95 | -5.65 | -9.81% | 8 | 54 | 136.00 | 0.01 | 0.00 | - | 199 | 1,350 |
| 50.95 | -5.10 | -9.10% | 2 | 22 | 137.00 | 0.01 | 0.00 | - | 4 | 2,119 |
| 49.95 | -1.05 | -2.06% | 9 | 500 | 138.00 | 0.01 | 0.00 | - | 122 | 1,697 |
| 52.35 | -5.50 | -9.51% | 1 | 31 | 139.00 | 0.01 | 0.00 | - | 11 | 1,702 |
| 48.55 | -4.15 | -7.87% | 33 | 264 | 140.00 | 0.01 | 0.00 | - | 297 | 4,672 |
| 57.04 | 0.00 | - | 76 | 88 | 141.00 | 0.01 | 0.00 | - | 6 | 2,289 |
| 45.85 | -4.43 | -8.81% | 17 | 19 | 142.00 | 0.01 | 0.00 | - | 214 | 1,377 |
| 47.95 | 0.00 | - | 3 | 59 | 143.00 | 0.01 | 0.00 | - | 19 | 882 |
| 45.65 | -2.77 | -5.72% | 1 | 38 | 144.00 | 0.01 | 0.00 | - | 116 | 934 |
| 43.92 | -3.43 | -7.24% | 226 | 363 | 145.00 | 0.01 | 0.00 | - | 336 | 5,956 |
| 42.70 | -2.05 | -4.58% | 26 | 117 | 146.00 | 0.01 | 0.00 | - | 35 | 1,057 |
| 41.43 | -2.21 | -5.06% | 18 | 64 | 147.00 | 0.01 | 0.00 | - | 6 | 1,366 |
| 39.80 | -6.10 | -13.29% | 22 | 125 | 148.00 | 0.01 | 0.00 | - | 94 | 1,668 |
| 38.85 | -3.05 | -7.28% | 37 | 287 | 149.00 | 0.01 | 0.00 | - | 30 | 1,997 |
| 38.54 | -4.09 | -9.59% | 177 | 555 | 150.00 | 0.01 | 0.00 | - | 448 | 12,129 |
| 35.78 | -2.22 | -5.84% | 28 | 149 | 152.50 | 0.01 | 0.00 | - | 131 | 2,990 |
| 33.78 | -2.32 | -6.43% | 57 | 454 | 155.00 | 0.01 | 0.00 | - | 373 | 4,884 |
| 31.35 | -3.59 | -10.27% | 38 | 2,245 | 157.50 | 0.01 | 0.00 | - | 549 | 5,467 |
| 28.75 | -4.55 | -13.66% | 543 | 1,116 | 160.00 | 0.01 | 0.00 | - | 1,086 | 9,179 |
| 26.60 | -3.75 | -12.36% | 109 | 411 | 162.50 | 0.01 | -0.01 | -50.00% | 1,561 | 9,807 |
| 23.95 | -3.70 | -13.38% | 338 | 1,497 | 165.00 | 0.01 | -0.01 | -50.00% | 950 | 8,796 |
| 21.80 | -3.80 | -14.84% | 285 | 1,465 | 167.50 | 0.01 | -0.02 | -66.67% | 931 | 4,838 |
| 18.80 | -4.10 | -17.90% | 521 | 3,405 | 170.00 | 0.01 | -0.03 | -75.00% | 2,691 | 17,494 |
| 15.90 | -4.01 | -20.14% | 576 | 2,227 | 172.50 | 0.01 | -0.02 | -66.67% | 3,639 | 9,384 |
| 13.45 | -4.01 | -22.97% | 652 | 4,161 | 175.00 | 0.01 | -0.04 | -80.00% | 6,349 | 16,617 |
| 11.55 | -3.37 | -22.59% | 434 | 3,296 | 177.50 | 0.01 | -0.09 | -90.00% | 5,964 | 11,319 |
| 9.10 | -3.45 | -27.49% | 4,261 | 6,026 | 180.00 | 0.01 | -0.16 | -94.12% | 36,899 | 27,181 |
| 6.60 | -3.60 | -35.29% | 2,767 | 4,931 | 182.50 | 0.02 | -0.30 | -93.75% | 19,977 | 12,097 |
| 4.40 | -3.75 | -46.01% | 11,952 | 13,398 | 185.00 | 0.04 | -0.53 | -92.98% | 111,804 | 16,679 |
| 2.04 | -3.80 | -65.07% | 52,463 | 4,626 | 187.50 | 0.19 | -0.81 | -81.00% | 115,580 | 11,253 |
| 0.48 | -3.49 | -87.91% | 206,374 | 14,009 | 190.00 | 1.13 | -0.59 | -34.30% | 140,455 | 19,844 |
| 0.06 | -2.49 | -97.65% | 98,060 | 11,536 | 192.50 | 3.27 | +0.57 | +21.11% | 18,212 | 7,734 |
| 0.01 | -1.46 | -99.32% | 100,765 | 22,142 | 195.00 | 5.85 | +1.69 | +40.63% | 13,033 | 13,535 |
| 0.02 | -0.78 | -97.50% | 32,128 | 13,857 | 197.50 | 8.96 | +2.96 | +49.33% | 2,173 | 5,201 |
| 0.01 | -0.40 | -97.56% | 46,154 | 37,517 | 200.00 | 10.75 | +2.85 | +36.08% | 3,309 | 7,898 |
| 0.01 | -0.21 | -95.45% | 12,707 | 12,372 | 202.50 | 13.60 | +3.40 | +33.33% | 393 | 2,857 |
| 0.01 | -0.09 | -90.00% | 14,503 | 20,774 | 205.00 | 16.28 | +3.93 | +31.82% | 985 | 3,145 |
| 0.01 | -0.06 | -85.71% | 5,635 | 11,554 | 207.50 | 18.74 | +3.34 | +21.69% | 335 | 2,915 |
| 0.01 | -0.03 | -75.00% | 4,994 | 16,777 | 210.00 | 21.15 | +3.75 | +21.55% | 321 | 1,117 |
| 0.01 | -0.02 | -66.67% | 2,343 | 8,005 | 212.50 | 23.20 | +2.65 | +12.90% | 66 | 417 |
| 0.01 | -0.02 | -66.67% | 7,329 | 15,077 | 215.00 | 25.58 | +1.38 | +5.70% | 152 | 888 |
| 0.01 | -0.01 | -50.00% | 680 | 5,431 | 217.50 | 29.20 | +3.10 | +11.88% | 58 | 737 |
| 0.01 | -0.01 | -50.00% | 1,349 | 12,343 | 220.00 | 29.60 | +1.25 | +4.41% | 998 | 892 |
| 0.01 | 0.00 | - | 274 | 3,539 | 222.50 | 32.10 | +2.05 | +6.82% | 5 | 320 |
| 0.01 | -0.01 | -50.00% | 484 | 9,100 | 225.00 | 35.35 | +1.25 | +3.67% | 710 | 713 |
| 0.01 | 0.00 | - | 36 | 3,356 | 227.50 | 37.40 | +7.85 | +26.57% | 2 | 38 |
| 0.01 | 0.00 | - | 205 | 6,154 | 230.00 | 39.55 | +0.60 | +1.54% | 214 | 210 |
| 0.01 | 0.00 | - | 265 | 5,238 | 235.00 | 45.25 | +0.40 | +0.89% | 188 | 0 |
| 0.01 | 0.00 | - | 4 | 10,839 | 240.00 | 42.20 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 20 | 5,192 | 245.00 | 55.50 | +7.10 | +14.67% | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 4,029 | 250.00 | 61.60 | +5.10 | +9.03% | 22 | 10 |
| 0.01 | 0.00 | - | 5 | 2,338 | 255.00 | 64.00 | +6.80 | +11.89% | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 2,366 | 260.00 | 71.05 | -15.23 | -17.65% | 5 | 0 |
| 0.01 | 0.00 | - | 686 | 1,364 | 265.00 | 74.45 | +6.55 | +9.65% | 5 | 0 |
| 0.01 | 0.00 | - | 10 | 1,614 | 270.00 | 79.45 | +7.15 | +9.89% | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 1,350 | 275.00 | 84.90 | +7.25 | +9.34% | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 2,741 | 280.00 | 89.90 | +1.95 | +2.22% | 3 | 1 |
| 0.01 | 0.00 | - | 2 | 848 | 285.00 | 95.25 | +6.90 | +7.81% | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 740 | 290.00 | 106.91 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 1,284 | 295.00 | 109.90 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 5 | 3,223 | 300.00 | 112.20 | -8.30 | -6.89% | 5 | 0 |
| 0.01 | 0.00 | - | 22 | 485 | 310.00 | 119.90 | -10.10 | -7.77% | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 784 | 320.00 | 131.45 | -4.75 | -3.49% | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 243 | 330.00 | 140.66 | -5.54 | -3.79% | 8 | 1 |
| 0.01 | 0.00 | - | 1 | 447 | 340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 852 | 350.00 | 155.35 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 2,327 | 360.00 | 172.20 | +6.85 | +4.14% | 6 | 0 |
© 2023 Yahoo. Todos los derechos reservados.
