Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
Llamadas
21 de abril de 2023
Pone
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 169.38 | 0.00 | - | 14 | 14 | 5.00 | 0.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 10.00 | 0.01 | 0.00 | - | - | 8 |
| - | - | - | - | - | 15.00 | 0.01 | 0.00 | - | - | 41 |
| 175.17 | 0.00 | - | 3 | 4 | 20.00 | 0.01 | 0.00 | - | 216 | 319 |
| 140.11 | 0.00 | - | 2 | 3 | 25.00 | 0.02 | 0.00 | - | 10 | 2,484 |
| 112.75 | 0.00 | - | 1 | 0 | 30.00 | 0.02 | 0.00 | - | 24 | 988 |
| 123.64 | 0.00 | - | - | 5 | 35.00 | 0.02 | 0.00 | - | 3 | 436 |
| 141.63 | 0.00 | - | 5 | 6 | 40.00 | 0.04 | 0.00 | - | 1 | 502 |
| 147.35 | 0.00 | - | 2 | 2 | 45.00 | 0.06 | 0.00 | - | 21 | 779 |
| 123.04 | 0.00 | - | 4 | 126 | 50.00 | 0.07 | 0.00 | - | 89 | 4,952 |
| 89.97 | 0.00 | - | 1 | 14 | 55.00 | 0.13 | 0.00 | - | 38 | 2,739 |
| 118.48 | 0.00 | - | 7 | 19 | 60.00 | 0.16 | 0.00 | - | 29 | 1,854 |
| 110.44 | 0.00 | - | 21 | 65 | 65.00 | 0.21 | 0.00 | - | 9 | 5,010 |
| 110.00 | 0.00 | - | 4 | 105 | 70.00 | 0.27 | 0.00 | - | 43 | 4,364 |
| 116.03 | 0.00 | - | 5 | 123 | 75.00 | 0.35 | 0.00 | - | 44 | 13,179 |
| 117.63 | 0.00 | - | 3 | 25,229 | 80.00 | 0.45 | 0.00 | - | 81 | 4,488 |
| 114.35 | 0.00 | - | 1 | 90 | 85.00 | 0.58 | 0.00 | - | 24 | 3,220 |
| 84.50 | 0.00 | - | 4 | 266 | 90.00 | 0.71 | 0.00 | - | 456 | 2,258 |
| 104.05 | 0.00 | - | 1 | 151 | 95.00 | 0.86 | 0.00 | - | 174 | 6,185 |
| 94.32 | 0.00 | - | 39 | 1,685 | 100.00 | 1.10 | 0.00 | - | 1,771 | 23,371 |
| 92.00 | 0.00 | - | 1 | 375 | 105.00 | 1.36 | 0.00 | - | 167 | 2,586 |
| 81.75 | 0.00 | - | 2 | 903 | 108.33 | 1.54 | 0.00 | - | 18 | 4,838 |
| 89.40 | 0.00 | - | 9 | 1,102 | 110.00 | 1.67 | 0.00 | - | 296 | 5,157 |
| 86.35 | 0.00 | - | 2 | 1,443 | 115.00 | 2.05 | 0.00 | - | 212 | 3,373 |
| 76.15 | 0.00 | - | 19 | 2,545 | 116.67 | 2.19 | 0.00 | - | 271 | 9,651 |
| 73.71 | 0.00 | - | 25 | 7,455 | 120.00 | 2.46 | 0.00 | - | 256 | 6,710 |
| 69.56 | 0.00 | - | 540 | 11,126 | 125.00 | 2.98 | 0.00 | - | 317 | 12,607 |
| 64.87 | 0.00 | - | 99 | 1,852 | 130.00 | 3.65 | 0.00 | - | 728 | 6,169 |
| 61.07 | 0.00 | - | 21 | 4,628 | 133.33 | 4.17 | 0.00 | - | 113 | 3,926 |
| 60.59 | 0.00 | - | 89 | 1,882 | 135.00 | 4.40 | 0.00 | - | 725 | 2,333 |
| 56.80 | 0.00 | - | 85 | 2,835 | 140.00 | 5.15 | 0.00 | - | 1,011 | 7,377 |
| 54.95 | 0.00 | - | 38 | 6,319 | 141.67 | 5.50 | 0.00 | - | 69 | 3,794 |
| 53.13 | 0.00 | - | 45 | 1,903 | 145.00 | 6.20 | 0.00 | - | 284 | 2,102 |
| 48.85 | 0.00 | - | 1,823 | 7,788 | 150.00 | 7.25 | 0.00 | - | 1,658 | 15,070 |
| 45.25 | 0.00 | - | 100 | 1,328 | 155.00 | 8.65 | 0.00 | - | 387 | 1,008 |
| 43.09 | 0.00 | - | 22 | 2,961 | 158.33 | 9.45 | 0.00 | - | 201 | 3,789 |
| 41.65 | 0.00 | - | 629 | 2,624 | 160.00 | 9.95 | 0.00 | - | 1,231 | 3,883 |
| 38.40 | 0.00 | - | 95 | 1,474 | 165.00 | 11.53 | 0.00 | - | 495 | 1,036 |
| 37.00 | 0.00 | - | 61 | 2,766 | 166.67 | 12.22 | 0.00 | - | 113 | 5,306 |
| 35.35 | 0.00 | - | 614 | 2,144 | 170.00 | 13.50 | 0.00 | - | 1,045 | 2,287 |
| 32.20 | 0.00 | - | 332 | 10,756 | 175.00 | 15.22 | 0.00 | - | 1,104 | 6,776 |
| 29.25 | 0.00 | - | 393 | 2,855 | 180.00 | 17.50 | 0.00 | - | 2,102 | 2,638 |
| 27.50 | 0.00 | - | 147 | 2,670 | 183.33 | 18.95 | 0.00 | - | 1,067 | 4,191 |
| 26.75 | 0.00 | - | 662 | 1,675 | 185.00 | 19.75 | 0.00 | - | 3,672 | 2,812 |
| 24.23 | 0.00 | - | 1,631 | 1,680 | 190.00 | 22.35 | 0.00 | - | 2,072 | 1,989 |
| 23.40 | 0.00 | - | 293 | 3,052 | 191.67 | 23.12 | 0.00 | - | 1,604 | 4,573 |
| 21.98 | 0.00 | - | 985 | 2,073 | 195.00 | 25.05 | 0.00 | - | 911 | 1,092 |
| 19.85 | 0.00 | - | 8,697 | 8,845 | 200.00 | 28.05 | 0.00 | - | 1,161 | 5,629 |
| 18.20 | 0.00 | - | 2,222 | 3,676 | 205.00 | 31.10 | 0.00 | - | 628 | 782 |
| 16.75 | 0.00 | - | 797 | 6,217 | 208.33 | 33.20 | 0.00 | - | 866 | 2,024 |
| 16.43 | 0.00 | - | 2,608 | 2,809 | 210.00 | 34.41 | 0.00 | - | 527 | 872 |
| 14.85 | 0.00 | - | 2,537 | 1,200 | 215.00 | 37.60 | 0.00 | - | 310 | 333 |
| 14.30 | 0.00 | - | 685 | 1,713 | 216.67 | 38.80 | 0.00 | - | 146 | 2,107 |
| 13.40 | 0.00 | - | 16,484 | 5,608 | 220.00 | 41.20 | 0.00 | - | 66 | 164 |
| 12.04 | 0.00 | - | 3,818 | 8,142 | 225.00 | 45.00 | 0.00 | - | 257 | 2,019 |
| 10.85 | 0.00 | - | 1,639 | 884 | 230.00 | 48.75 | 0.00 | - | 85 | 97 |
| 10.35 | 0.00 | - | 331 | 1,530 | 233.33 | 51.00 | 0.00 | - | 111 | 588 |
| 9.88 | 0.00 | - | 1,003 | 761 | 235.00 | 52.40 | 0.00 | - | 47 | 226 |
| 8.90 | 0.00 | - | 13,371 | 13,072 | 240.00 | 53.62 | 0.00 | - | 5 | 186 |
| 8.70 | 0.00 | - | 221 | 770 | 241.67 | 72.55 | 0.00 | - | 10 | 13 |
| 9.00 | 0.00 | - | 308 | 918 | 243.33 | 73.55 | 0.00 | - | 8 | 11 |
| 8.02 | 0.00 | - | 888 | 1,564 | 245.00 | 61.91 | 0.00 | - | 2 | 63 |
| 7.90 | 0.00 | - | 154 | 592 | 246.67 | 77.00 | 0.00 | - | 14 | 29 |
| 7.48 | 0.00 | - | 102 | 754 | 248.33 | 60.12 | 0.00 | - | 1 | 300 |
| 7.40 | 0.00 | - | 1,591 | 7,731 | 250.00 | 64.30 | 0.00 | - | 65 | 697 |
| 7.30 | 0.00 | - | 166 | 1,632 | 251.67 | 82.80 | 0.00 | - | 1 | 26 |
| 6.90 | 0.00 | - | 127 | 452 | 253.33 | 83.61 | 0.00 | - | 1 | 13 |
| 6.65 | 0.00 | - | 200 | 1,075 | 255.00 | 86.75 | 0.00 | - | 13 | 19 |
| 6.11 | 0.00 | - | 40 | 717 | 258.33 | 72.60 | 0.00 | - | 2 | 895 |
| 6.05 | 0.00 | - | 439 | 1,308 | 260.00 | 68.54 | 0.00 | - | 1 | 5 |
| 5.74 | 0.00 | - | 79 | 78 | 265.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 170 | 1,747 | 266.67 | 79.87 | 0.00 | - | 2 | 195 |
| 5.09 | 0.00 | - | 52 | 49 | 270.00 | 83.50 | 0.00 | - | 24 | 12 |
| 4.74 | 0.00 | - | 180 | 1,937 | 275.00 | 87.95 | 0.00 | - | 6 | 89 |
| 4.26 | 0.00 | - | 32 | 27 | 280.00 | 92.16 | 0.00 | - | 467 | 206 |
| 4.00 | 0.00 | - | 99 | 1,432 | 283.33 | 95.81 | 0.00 | - | 334 | 212 |
| 4.10 | 0.00 | - | 4 | 4 | 285.00 | 97.18 | 0.00 | - | 8 | - |
| 3.30 | 0.00 | - | 46 | 3,045 | 291.67 | 102.88 | 0.00 | - | 2 | 30 |
| 3.04 | 0.00 | - | 1,297 | 7,571 | 300.00 | 111.32 | 0.00 | - | 9 | 37 |
| 2.67 | 0.00 | - | 148 | 4,532 | 308.33 | 132.00 | 0.00 | - | 2 | 25 |
| 2.39 | 0.00 | - | 1,063 | 21,932 | 316.67 | 140.30 | 0.00 | - | 2 | 1 |
| 2.10 | 0.00 | - | 129 | 2,337 | 325.00 | 201.22 | 0.00 | - | 21 | 0 |
| 1.95 | 0.00 | - | 52 | 4,389 | 333.33 | 208.82 | 0.00 | - | 2 | 0 |
| 1.62 | 0.00 | - | 42 | 738 | 341.67 | 167.35 | 0.00 | - | 20 | 8 |
| 1.47 | 0.00 | - | 242 | 3,258 | 350.00 | 177.00 | 0.00 | - | 2 | 0 |
| 1.45 | 0.00 | - | 78 | 911 | 358.33 | 181.08 | 0.00 | - | 476 | 0 |
| 1.36 | 0.00 | - | 116 | 971 | 366.67 | 190.35 | 0.00 | - | 2 | 0 |
| 1.09 | 0.00 | - | 163 | 1,058 | 375.00 | 191.25 | 0.00 | - | 21 | 8 |
| 1.03 | 0.00 | - | 60 | 611 | 383.33 | 239.13 | 0.00 | - | 19 | 0 |
| 1.14 | 0.00 | - | 147 | 370 | 391.67 | 205.70 | 0.00 | - | 1 | 0 |
| 0.83 | 0.00 | - | 478 | 2,341 | 400.00 | 243.41 | 0.00 | - | 4 | 0 |
| 0.74 | 0.00 | - | 209 | 403 | 408.33 | 201.29 | 0.00 | - | 24 | 0 |
| 0.68 | 0.00 | - | 19 | 1,115 | 416.67 | 210.85 | 0.00 | - | 20 | 0 |
| 0.63 | 0.00 | - | 37 | 4,743 | 425.00 | 230.62 | 0.00 | - | 10 | 0 |
| 0.66 | 0.00 | - | 10 | 2,776 | 433.33 | 227.55 | 0.00 | - | 13 | 0 |
| 0.53 | 0.00 | - | 10 | 672 | 441.67 | 235.90 | 0.00 | - | 20 | 0 |
| 0.50 | 0.00 | - | 203 | 843 | 450.00 | 270.45 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 22 | 3,206 | 458.33 | 241.99 | 0.00 | - | 3 | 0 |
| 0.62 | 0.00 | - | 1 | 438 | 466.67 | 168.15 | 0.00 | - | 10 | 0 |
| 0.48 | 0.00 | - | 11 | 1,577 | 475.00 | 305.40 | 0.00 | - | 2 | 0 |
| 0.56 | 0.00 | - | 202 | 843 | 483.33 | 326.69 | 0.00 | - | 126 | 0 |
| 0.50 | 0.00 | - | 60 | 172 | 491.67 | 250.90 | 0.00 | - | 540 | 0 |
| 0.29 | 0.00 | - | 343 | 2,038 | 500.00 | 310.55 | 0.00 | - | 2 | 0 |
| 0.47 | 0.00 | - | 23 | 896 | 508.33 | 317.73 | 0.00 | - | 2 | 0 |
| 0.28 | 0.00 | - | 21 | 539 | 516.67 | 214.70 | 0.00 | - | 2 | 0 |
| 0.27 | 0.00 | - | 126 | 370 | 525.00 | 335.00 | 0.00 | - | 96 | 0 |
| 0.25 | 0.00 | - | 1 | 509 | 533.33 | 343.18 | 0.00 | - | 122 | 0 |
| 0.37 | 0.00 | - | 1 | 464 | 541.67 | 351.46 | 0.00 | - | 132 | 0 |
| 0.24 | 0.00 | - | 13 | 12,867 | 550.00 | 359.76 | 0.00 | - | 132 | 0 |
| 0.22 | 0.00 | - | 215 | 181 | 558.33 | 367.76 | 0.00 | - | 124 | 0 |
| 0.21 | 0.00 | - | 155 | 690 | 566.67 | 376.10 | 0.00 | - | 64 | 0 |
| 0.18 | 0.00 | - | 165 | 1,391 | 575.00 | 384.36 | 0.00 | - | 122 | 0 |
| 0.26 | 0.00 | - | 37 | 841 | 583.33 | 393.30 | 0.00 | - | 14 | 0 |
| 0.16 | 0.00 | - | 960 | 17,686 | 600.00 | 409.64 | 0.00 | - | 12 | 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 | - | - | - | - | - |
© 2023 Yahoo. Todos los derechos reservados.
