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
21 de abril de 2023
Pone
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 213.19 | 0.00 | - | 1 | 40 | 100.00 | 2.76 | +0.60 | +27.78% | 28 | 3,302 |
| 199.68 | 0.00 | - | 114 | 57 | 108.33 | 3.15 | +0.57 | +22.09% | 1 | 794 |
| 192.35 | 0.00 | - | 38 | 22 | 116.67 | 3.65 | +0.50 | +15.87% | 39 | 767 |
| 157.63 | -27.17 | -14.70% | 5 | 34 | 125.00 | 4.60 | +0.75 | +19.48% | 4 | 328 |
| 144.12 | 0.00 | - | 6 | 8 | 133.33 | 5.52 | +1.07 | +24.04% | 89 | 449 |
| 7.00 | 0.00 | - | - | 0 | 141.67 | 6.39 | +1.59 | +33.12% | 2 | 161 |
| 137.85 | -23.85 | -14.75% | 2 | 116 | 150.00 | 7.59 | +1.54 | +25.45% | 8 | 591 |
| 131.45 | 0.00 | - | 21 | 15 | 158.33 | 8.94 | +2.74 | +44.19% | 5 | 133 |
| 156.18 | 0.00 | - | - | 27 | 166.67 | 10.50 | +1.86 | +21.53% | 1 | 257 |
| 116.76 | -13.12 | -10.10% | 3 | 45 | 175.00 | 11.95 | +1.67 | +16.25% | 61 | 357 |
| 132.38 | 0.00 | - | - | 84 | 183.33 | 14.00 | +2.33 | +19.97% | 6 | 528 |
| 119.00 | 0.00 | - | 23 | 72 | 191.67 | 15.50 | +2.65 | +20.62% | 67 | 130 |
| 108.00 | 0.00 | - | 25 | 439 | 200.00 | 17.65 | +2.65 | +17.67% | 1,306 | 656 |
| 114.50 | 0.00 | - | 80 | 145 | 208.33 | 19.65 | +2.80 | +16.62% | 38 | 481 |
| 108.55 | 0.00 | - | 68 | 245 | 216.67 | 21.95 | +2.45 | +12.56% | 55 | 1,055 |
| 102.49 | 0.00 | - | 46 | 106 | 225.00 | 24.89 | +2.83 | +12.83% | 30 | 710 |
| 78.00 | -8.00 | -9.30% | 1 | 292 | 233.33 | 27.47 | +2.80 | +11.35% | 9 | 471 |
| 71.68 | -7.32 | -9.27% | 1 | 88 | 240.00 | 29.97 | +3.67 | +13.95% | 8 | 81 |
| 70.95 | -10.41 | -12.79% | 7 | 288 | 241.67 | 26.20 | 0.00 | - | 31 | 173 |
| 100.68 | 0.00 | - | - | 201 | 243.33 | 26.75 | 0.00 | - | 30 | 114 |
| 67.68 | -18.32 | -21.30% | 2 | 139 | 245.00 | 28.00 | 0.00 | - | 34 | 38 |
| 87.05 | 0.00 | - | - | 129 | 246.67 | 24.25 | 0.00 | - | 7 | 57 |
| 81.90 | 0.00 | - | 1 | 116 | 248.33 | 24.20 | 0.00 | - | 22 | 286 |
| 66.35 | -8.60 | -11.47% | 8 | 405 | 250.00 | 34.10 | +5.10 | +17.59% | 7 | 232 |
| 65.20 | -8.64 | -11.70% | 1 | 68 | 251.67 | 24.85 | 0.00 | - | 2 | 27 |
| 71.50 | 0.00 | - | 2 | 214 | 253.33 | 35.35 | +8.50 | +31.66% | 4 | 133 |
| 87.40 | 0.00 | - | 2 | 30 | 255.00 | 36.95 | +4.63 | +14.33% | 8 | 188 |
| 61.55 | -7.95 | -11.44% | 5 | 114 | 258.33 | 33.50 | 0.00 | - | 20 | 1,764 |
| 65.00 | 0.00 | - | 9 | 216 | 266.67 | 42.30 | +5.84 | +16.02% | 24 | 257 |
| 52.60 | -7.08 | -11.86% | 61 | 660 | 275.00 | 46.02 | +5.57 | +13.77% | 39 | 891 |
| 49.65 | -17.35 | -25.90% | 47 | 548 | 283.33 | 50.75 | +6.00 | +13.41% | 64 | 1,649 |
| 45.15 | -7.65 | -14.49% | 1 | 523 | 291.67 | 55.81 | +8.11 | +17.00% | 13 | 1,135 |
| 41.20 | -7.50 | -15.40% | 48 | 634 | 300.00 | 61.05 | +8.50 | +16.18% | 21 | 3,164 |
| 38.33 | -5.27 | -12.09% | 42 | 1,286 | 308.33 | 56.95 | 0.00 | - | 3 | 276 |
| 35.14 | -7.56 | -17.70% | 51 | 21,083 | 316.67 | 70.00 | +8.00 | +12.90% | 1 | 82 |
| 32.37 | -6.53 | -16.79% | 67 | 1,596 | 325.00 | 66.05 | 0.00 | - | 43 | 76 |
| 29.10 | -6.50 | -18.26% | 41 | 3,709 | 333.33 | 79.80 | +16.90 | +26.87% | 2 | 80 |
| 27.44 | -4.71 | -14.65% | 13 | 409 | 341.67 | 66.40 | 0.00 | - | 1 | 22 |
| 25.40 | -5.20 | -16.99% | 74 | 860 | 350.00 | 83.85 | 0.00 | - | 3 | 119 |
| 23.25 | -3.10 | -11.76% | 11 | 334 | 358.33 | 80.30 | 0.00 | - | 5 | 34 |
| 25.75 | 0.00 | - | 39 | 713 | 366.67 | 86.90 | 0.00 | - | 44 | 102 |
| 19.70 | -3.95 | -16.70% | 9 | 613 | 375.00 | 111.98 | +21.83 | +24.22% | 2 | 25 |
| 17.60 | -4.15 | -19.08% | 1 | 435 | 383.33 | 97.80 | 0.00 | - | 10 | 20 |
| 26.85 | 0.00 | - | 1 | 36 | 391.67 | 101.30 | 0.00 | - | 2 | 40 |
| 15.00 | -3.30 | -18.03% | 10 | 1,868 | 400.00 | 132.95 | +22.06 | +19.89% | 1 | 243 |
| 14.15 | -9.45 | -40.04% | 16 | 56 | 408.33 | 113.90 | 0.00 | - | 2 | 9 |
| 12.70 | -2.70 | -17.53% | 16 | 130 | 416.67 | 146.89 | +16.99 | +13.08% | 2 | 2 |
| 11.68 | -2.25 | -16.15% | 113 | 321 | 425.00 | 129.30 | 0.00 | - | 2 | 33 |
| 10.70 | -2.42 | -18.45% | 11 | 731 | 433.33 | 145.00 | 0.00 | - | - | 12 |
| 9.80 | -2.91 | -22.90% | 34 | 529 | 441.67 | 145.55 | 0.00 | - | - | 27 |
| 9.18 | -1.87 | -16.92% | 21 | 188 | 450.00 | 156.00 | 0.00 | - | 3 | 57 |
| 8.45 | -6.15 | -42.12% | 16 | 84 | 458.33 | 171.55 | 0.00 | - | 21 | 45 |
| 7.83 | -5.07 | -39.30% | 21 | 458 | 466.67 | 168.15 | 0.00 | - | 10 | 63 |
| 7.15 | -1.85 | -20.56% | 4 | 580 | 475.00 | 171.10 | 0.00 | - | 2 | 111 |
| 9.25 | 0.00 | - | 1 | 614 | 483.33 | 187.84 | 0.00 | - | 15 | 285 |
| 10.90 | 0.00 | - | 23 | 83 | 491.67 | 191.25 | 0.00 | - | 2 | 167 |
| 5.70 | -1.20 | -17.39% | 33 | 1,596 | 500.00 | 213.20 | 0.00 | - | 6 | 161 |
| 5.20 | -1.00 | -16.13% | 3 | 20 | 508.33 | 206.05 | 0.00 | - | 82 | 44 |
| 5.00 | -4.10 | -45.05% | 21 | 174 | 516.67 | 214.70 | 0.00 | - | 2 | 60 |
| 8.50 | 0.00 | - | 22 | 35 | 525.00 | 223.05 | 0.00 | - | 2 | 6 |
| 4.33 | -3.92 | -47.52% | 10 | 304 | 533.33 | 258.20 | +27.35 | +11.85% | 12 | 22 |
| 4.33 | 0.00 | - | 11 | 84 | 541.67 | 238.95 | 0.00 | - | 4 | 3 |
| 3.60 | -0.90 | -20.00% | 4 | 57 | 550.00 | 244.10 | 0.00 | - | 21 | 9 |
| 7.23 | 0.00 | - | - | 27 | 558.33 | 290.10 | 0.00 | - | 4 | 3 |
| 3.92 | 0.00 | - | 1 | 101 | 566.67 | 259.65 | 0.00 | - | - | 0 |
| 5.85 | 0.00 | - | 1 | 1,061 | 575.00 | 42.25 | 0.00 | - | 2 | 48 |
| 5.32 | 0.00 | - | 12 | 780 | 583.33 | - | - | - | - | - |
| 2.51 | -0.59 | -19.03% | 873 | 2,387 | 600.00 | 298.00 | +251.20 | +536.75% | 18 | 0 |
| 364.50 | 0.00 | - | 5 | 30 | 625.00 | 56.50 | 0.00 | - | 3 | 43 |
| 314.46 | 0.00 | - | 2 | 70 | 650.00 | 58.75 | 0.00 | - | 12 | 323 |
| 311.30 | 0.00 | - | 1 | 25 | 675.00 | 73.00 | 0.00 | - | 1 | 22 |
| 263.19 | 0.00 | - | 2 | 96 | 700.00 | 75.75 | 0.00 | - | 8 | 90 |
| 251.85 | 0.00 | - | 4 | 22 | 720.00 | 87.17 | 0.00 | - | 2 | 18 |
| 301.37 | 0.00 | - | 77 | 96 | 725.00 | 77.24 | 0.00 | - | 8 | 12 |
| 302.05 | 0.00 | - | 2 | 67 | 730.00 | 81.70 | 0.00 | - | 2 | 17 |
| 277.70 | 0.00 | - | 2 | 43 | 735.00 | 80.90 | 0.00 | - | 1 | 1 |
| 261.15 | 0.00 | - | 2 | 43 | 740.00 | 89.75 | 0.00 | - | 7 | 13 |
| 256.63 | 0.00 | - | 4 | 37 | 745.00 | 90.75 | 0.00 | - | 1 | 5 |
| 264.13 | 0.00 | - | 1 | 112 | 750.00 | 93.16 | 0.00 | - | 1 | 19 |
| 229.05 | 0.00 | - | 8 | 22 | 755.00 | 103.27 | 0.00 | - | - | 1 |
| 261.18 | 0.00 | - | 2 | 71 | 760.00 | 91.79 | 0.00 | - | 4 | 4 |
| 244.84 | 0.00 | - | 12 | 10 | 765.00 | 103.85 | 0.00 | - | 11 | 13 |
| 239.77 | 0.00 | - | 2 | 37 | 775.00 | 106.90 | 0.00 | - | 1 | 534 |
| 234.44 | 0.00 | - | 2 | 70 | 800.00 | 120.32 | 0.00 | - | 5 | 77 |
| 230.53 | 0.00 | - | 2 | 108 | 825.00 | 126.60 | 0.00 | - | 3 | 168 |
| 201.00 | 0.00 | - | 3 | 177 | 850.00 | 133.40 | 0.00 | - | 4 | 91 |
| 195.16 | 0.00 | - | 1 | 157 | 875.00 | 157.05 | 0.00 | - | 3 | 158 |
| 179.50 | 0.00 | - | 1 | 107 | 900.00 | 161.00 | 0.00 | - | 92 | 116 |
| 162.00 | 0.00 | - | 7 | 69 | 925.00 | 167.00 | 0.00 | - | 4 | 24 |
| 155.62 | 0.00 | - | 7 | 660 | 950.00 | 189.85 | 0.00 | - | 4 | 10 |
| 147.42 | 0.00 | - | 2 | 216 | 975.00 | 198.12 | 0.00 | - | 4 | 11 |
| 136.00 | 0.00 | - | 3 | 1,087 | 1,000.00 | 231.60 | 0.00 | - | 9 | 30 |
| 123.85 | 0.00 | - | 2 | 121 | 1,025.00 | 249.72 | 0.00 | - | 2 | 4 |
| 120.00 | 0.00 | - | 2 | 104 | 1,050.00 | 265.55 | 0.00 | - | 18 | 18 |
| 113.67 | 0.00 | - | 2 | 16 | 1,075.00 | 258.41 | 0.00 | - | 6 | 11 |
| 108.35 | 0.00 | - | 20 | 228 | 1,100.00 | 279.25 | 0.00 | - | 5 | 29 |
| 94.70 | 0.00 | - | 1 | 24 | 1,125.00 | 295.43 | 0.00 | - | 6 | 6 |
| 86.50 | 0.00 | - | 3 | 89 | 1,150.00 | 320.00 | 0.00 | - | 2 | 6 |
| 71.70 | 0.00 | - | 7 | 11 | 1,175.00 | 329.96 | 0.00 | - | 2 | 1 |
| 77.00 | 0.00 | - | 4 | 208 | 1,200.00 | 355.10 | 0.00 | - | 20 | 70 |
| 79.84 | 0.00 | - | 4 | 3 | 1,225.00 | 367.43 | 0.00 | - | 2 | 3 |
| 68.11 | 0.00 | - | 3 | 16 | 1,250.00 | 380.03 | 0.00 | - | 2 | 1 |
| 62.99 | 0.00 | - | 2 | 11 | 1,275.00 | 411.20 | 0.00 | - | 10 | 11 |
| 60.52 | 0.00 | - | 27 | 185 | 1,300.00 | 435.00 | 0.00 | - | 1 | 4 |
| 53.25 | 0.00 | - | 1 | 35 | 1,325.00 | 436.65 | 0.00 | - | 2 | 9 |
| 51.80 | 0.00 | - | 12 | 40 | 1,350.00 | 506.95 | 0.00 | - | 16 | 15 |
| 41.50 | 0.00 | - | 3 | 19 | 1,375.00 | 528.95 | 0.00 | - | 6 | 8 |
| 50.40 | 0.00 | - | 1 | 157 | 1,400.00 | 546.70 | 0.00 | - | 2 | 21 |
| 40.55 | 0.00 | - | 2 | 8 | 1,425.00 | 546.05 | 0.00 | - | 2 | 36 |
| 44.50 | 0.00 | - | 20 | 237 | 1,450.00 | 578.35 | 0.00 | - | 163 | 90 |
| 41.10 | 0.00 | - | 4 | 20 | 1,475.00 | 565.49 | 0.00 | - | 2 | 56 |
| 35.80 | 0.00 | - | 18 | 484 | 1,500.00 | 626.35 | 0.00 | - | 2 | 52 |
| 29.55 | 0.00 | - | 2 | 1 | 1,525.00 | 664.30 | 0.00 | - | 1 | 2 |
| 28.55 | 0.00 | - | 12 | 20 | 1,550.00 | 653.93 | 0.00 | - | 2 | 20 |
| 27.50 | 0.00 | - | 3 | 7 | 1,575.00 | 680.66 | 0.00 | - | - | 1 |
| 23.90 | 0.00 | - | 1 | 115 | 1,600.00 | 708.47 | 0.00 | - | 1 | 1 |
| 28.45 | 0.00 | - | 6 | 28 | 1,625.00 | 718.36 | 0.00 | - | - | 1 |
| 20.10 | 0.00 | - | 1 | 15 | 1,650.00 | 733.50 | 0.00 | - | 1 | 1 |
| 21.70 | 0.00 | - | 2 | 9 | 1,675.00 | 773.20 | 0.00 | - | 2 | 1 |
| 21.05 | 0.00 | - | 18 | 24 | 1,700.00 | 778.95 | 0.00 | - | - | 1 |
| 20.40 | 0.00 | - | 13 | 353 | 1,725.00 | - | - | - | - | - |
| 21.20 | 0.00 | - | 2 | 205 | 1,750.00 | - | - | - | - | - |
| 18.80 | 0.00 | - | 21 | 140 | 1,800.00 | - | - | - | - | - |
© 2022 Yahoo. Todos los derechos reservados.
