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
16 de junio de 2023
Pone
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 689.09 | 0.00 | - | 2 | 10 | 5.00 | 0.03 | -0.01 | -25.00% | 4 | 9,892 |
| 1,038.85 | 0.00 | - | 2 | 133 | 10.00 | 0.07 | 0.00 | - | 16 | 559 |
| 757.41 | 0.00 | - | 2 | 13 | 15.00 | 0.28 | 0.00 | - | 150 | 321 |
| 773.67 | 0.00 | - | 9 | 187 | 20.00 | 0.25 | 0.00 | - | 1 | 244 |
| 659.15 | 0.00 | - | 2 | 142 | 25.00 | 0.46 | +0.11 | +31.43% | 3 | 189 |
| 645.28 | 0.00 | - | 1 | 646 | 30.00 | 0.38 | -0.08 | -17.39% | 2 | 255 |
| 748.42 | 0.00 | - | 7 | 52 | 35.00 | 0.50 | 0.00 | - | 1 | 352 |
| 762.83 | 0.00 | - | 1 | 411 | 40.00 | 0.63 | 0.00 | - | 2 | 803 |
| 731.90 | 0.00 | - | 7 | 41 | 45.00 | 0.70 | 0.00 | - | 1 | 269 |
| 719.00 | 0.00 | - | 1 | 150 | 50.00 | 0.95 | 0.00 | - | 12 | 1,177 |
| 674.25 | 0.00 | - | 1 | 96 | 55.00 | 1.20 | +0.29 | +31.87% | 1 | 479 |
| 642.00 | +33.40 | +5.49% | 2 | 101 | 100.00 | 2.70 | -0.15 | -5.26% | 15 | 2,726 |
| 580.05 | +0.05 | +0.01% | 1 | 80 | 150.00 | 5.25 | -0.60 | -10.26% | 11 | 1,326 |
| 547.50 | +74.75 | +15.81% | 2 | 333 | 200.00 | 9.40 | -0.35 | -3.59% | 446 | 4,479 |
| 500.05 | +60.00 | +13.63% | 1 | 246 | 250.00 | 14.75 | -1.80 | -10.88% | 93 | 679 |
| 450.00 | 0.00 | - | 1 | 339 | 300.00 | 21.70 | -2.00 | -8.44% | 3 | 2,604 |
| 422.40 | +32.95 | +8.46% | 5 | 358 | 350.00 | 31.20 | -3.30 | -9.57% | 2 | 942 |
| 407.20 | +61.10 | +17.65% | 5 | 3 | 370.00 | 36.10 | 0.00 | - | 1 | 17 |
| 420.05 | 0.00 | - | - | 2 | 380.00 | 41.15 | 0.00 | - | 2 | 37 |
| 324.90 | 0.00 | - | - | 1 | 390.00 | 52.20 | 0.00 | - | 42 | 40 |
| 382.30 | +29.90 | +8.48% | 10 | 518 | 400.00 | 42.00 | -2.50 | -5.62% | 66 | 3,824 |
| 377.08 | +377.08 | - | - | 1 | 410.00 | 46.65 | 0.00 | - | 4 | 25 |
| 312.09 | 0.00 | - | - | 1 | 420.00 | 66.85 | 0.00 | - | 1 | 49 |
| 321.23 | 0.00 | - | 2 | 3 | 430.00 | 49.85 | -5.10 | -9.28% | 22 | 622 |
| 312.58 | 0.00 | - | - | 1 | 440.00 | 52.52 | -3.83 | -6.80% | 1 | 23 |
| 342.85 | 0.00 | - | 3 | 525 | 450.00 | 54.53 | -4.80 | -8.09% | 5 | 2,528 |
| 292.42 | 0.00 | - | - | 1 | 460.00 | 62.20 | 0.00 | - | 1 | 326 |
| 284.45 | 0.00 | - | 2 | 7 | 470.00 | 61.00 | -6.50 | -9.63% | 1 | 66 |
| 317.80 | 0.00 | - | 1 | 13 | 480.00 | 64.13 | -3.53 | -5.22% | 1 | 66 |
| 261.58 | 0.00 | - | 1 | 4 | 490.00 | 72.80 | 0.00 | - | 1 | 42 |
| 320.05 | +37.10 | +13.11% | 3 | 1,227 | 500.00 | 70.20 | -7.80 | -10.00% | 13 | 5,435 |
| 299.80 | +10.13 | +3.50% | 6 | 10 | 520.00 | 77.17 | -3.78 | -4.67% | 5 | 1,108 |
| 318.00 | 0.00 | - | 1 | 3 | 540.00 | 83.70 | -9.00 | -9.71% | 76 | 1,035 |
| 289.09 | +15.09 | +5.51% | 6 | 3,547 | 550.00 | 87.55 | -5.85 | -6.26% | 67 | 3,242 |
| 262.25 | 0.00 | - | 16 | 32 | 560.00 | 91.30 | -33.20 | -26.67% | 62 | 290 |
| 206.96 | 0.00 | - | 1 | 309 | 580.00 | 99.65 | -10.35 | -9.41% | 56 | 1,940 |
| 259.00 | +22.66 | +9.59% | 9 | 3,634 | 600.00 | 106.75 | -11.10 | -9.42% | 47 | 2,767 |
| 246.54 | +20.61 | +9.12% | 8 | 57 | 620.00 | 114.50 | -3.50 | -2.97% | 22 | 288 |
| 240.00 | +12.76 | +5.62% | 1 | 83 | 640.00 | 125.61 | -12.56 | -9.09% | 13 | 630 |
| 232.06 | +22.06 | +10.50% | 3 | 2,925 | 650.00 | 129.35 | -11.75 | -8.33% | 13 | 2,536 |
| 217.30 | 0.00 | - | 20 | 79 | 660.00 | 135.73 | -4.29 | -3.06% | 3 | 95 |
| 218.05 | +18.05 | +9.03% | 1 | 91 | 680.00 | 144.85 | -11.95 | -7.62% | 4 | 189 |
| 209.70 | +19.48 | +10.24% | 32 | 2,520 | 700.00 | 153.20 | -14.40 | -8.59% | 8 | 3,874 |
| 197.54 | +14.54 | +7.95% | 12 | 165 | 720.00 | 165.35 | -9.56 | -5.47% | 3 | 263 |
| 196.19 | +23.44 | +13.57% | 3 | 236 | 730.00 | 183.95 | 0.00 | - | 6 | 785 |
| 190.00 | +18.62 | +10.86% | 10 | 178 | 740.00 | 177.00 | -14.77 | -7.70% | 1 | 30 |
| 189.60 | +19.95 | +11.76% | 13 | 1,376 | 750.00 | 181.99 | -10.65 | -5.53% | 5 | 2,276 |
| 181.31 | +17.52 | +10.70% | 1 | 51 | 760.00 | 193.01 | 0.00 | - | 1 | 42 |
| 172.27 | +17.27 | +11.14% | 3 | 53 | 780.00 | 218.05 | 0.00 | - | 2 | 217 |
| 166.62 | +13.87 | +9.08% | 49 | 2,725 | 800.00 | 207.90 | -16.10 | -7.19% | 47 | 2,849 |
| 158.26 | +22.51 | +16.58% | 2 | 120 | 820.00 | 268.70 | 0.00 | - | 1 | 20 |
| 149.30 | +20.10 | +15.56% | 2 | 68 | 840.00 | 233.84 | -49.39 | -17.44% | 1 | 102 |
| 147.00 | +16.00 | +12.21% | 7 | 1,648 | 850.00 | 239.00 | -11.85 | -4.72% | 2 | 1,967 |
| 143.05 | +11.55 | +8.78% | 3 | 72 | 860.00 | 261.30 | 0.00 | - | 1 | 28 |
| 117.95 | 0.00 | - | 3 | 743 | 880.00 | 265.00 | 0.00 | - | 2 | 429 |
| 130.56 | +16.67 | +14.64% | 27 | 4,434 | 900.00 | 276.20 | -7.32 | -2.58% | 2 | 1,540 |
| 126.65 | +19.48 | +18.18% | 157 | 207 | 920.00 | 339.75 | 0.00 | - | 9 | 9 |
| 119.35 | +14.05 | +13.34% | 6 | 20 | 940.00 | 358.42 | 0.00 | - | 4 | 5 |
| 118.18 | +15.21 | +14.77% | 14 | 2,303 | 950.00 | 319.80 | 0.00 | - | 33 | 1,242 |
| 114.70 | +15.70 | +15.86% | 2 | 26 | 960.00 | 321.40 | 0.00 | - | - | 1 |
| 107.85 | -4.95 | -4.39% | 4 | 66 | 980.00 | 354.18 | 0.00 | - | 1 | 14 |
| 103.62 | +16.89 | +19.47% | 78 | 11,012 | 1,000.00 | 345.25 | -19.15 | -5.26% | 4 | 1,884 |
| 100.60 | +14.65 | +17.04% | 3 | 22 | 1,020.00 | 385.05 | 0.00 | - | 14 | 33 |
| 93.85 | +4.85 | +5.45% | 6 | 5 | 1,040.00 | 384.95 | 0.00 | - | 3 | 24 |
| 94.06 | +15.27 | +19.38% | 7 | 1,963 | 1,050.00 | 382.90 | -12.80 | -3.23% | 5 | 489 |
| 91.81 | +7.82 | +9.31% | 5 | 64 | 1,060.00 | 419.94 | 0.00 | - | 2 | 9 |
| 86.52 | +11.52 | +15.36% | 1 | 49 | 1,080.00 | 429.20 | 0.00 | - | 4 | 4 |
| 83.25 | +10.75 | +14.83% | 5 | 2,374 | 1,100.00 | 424.65 | -29.95 | -6.59% | 6 | 1,058 |
| 75.00 | +13.32 | +21.60% | 6 | 2,182 | 1,150.00 | 493.25 | 0.00 | - | 4 | 641 |
| 66.77 | +7.78 | +13.19% | 38 | 4,297 | 1,200.00 | 507.35 | -33.90 | -6.26% | 2 | 876 |
| 59.00 | +5.92 | +11.15% | 6 | 989 | 1,250.00 | 561.12 | +1.02 | +0.18% | 11 | 450 |
| 53.25 | +8.35 | +18.60% | 116 | 3,304 | 1,300.00 | 595.27 | -15.43 | -2.53% | 95 | 989 |
| 48.00 | +5.50 | +12.94% | 336 | 1,817 | 1,350.00 | 639.60 | -36.50 | -5.40% | 4 | 231 |
| 42.50 | +7.50 | +21.43% | 149 | 7,262 | 1,400.00 | 685.50 | -22.90 | -3.23% | 8 | 467 |
| 39.15 | +7.34 | +23.07% | 79 | 2,714 | 1,450.00 | 732.00 | -26.05 | -3.44% | 2 | 671 |
| 35.50 | +4.50 | +14.52% | 16 | 2,520 | 1,500.00 | 811.13 | 0.00 | - | 25 | 242 |
| 30.92 | +3.82 | +14.10% | 2 | 674 | 1,550.00 | 904.55 | 0.00 | - | 2 | 71 |
| 25.15 | 0.00 | - | 172 | 1,243 | 1,600.00 | 875.24 | -25.92 | -2.88% | 5 | 206 |
| 26.37 | +3.52 | +15.40% | 4 | 1,320 | 1,650.00 | 930.55 | 0.00 | - | 4 | 60 |
| 26.26 | 0.00 | - | 29 | 517 | 1,675.00 | 957.10 | 0.00 | - | 2 | 89 |
| 24.40 | +2.00 | +8.93% | 1 | 463 | 1,700.00 | 970.00 | -80.60 | -7.67% | 12 | 68 |
| 23.60 | 0.00 | - | 6 | 66 | 1,725.00 | 1,074.80 | 0.00 | - | 2 | 55 |
| 21.46 | +3.06 | +16.63% | 1 | 131 | 1,750.00 | 1,098.55 | 0.00 | - | 2 | 34 |
| 21.54 | 0.00 | - | 20 | 81 | 1,775.00 | 1,112.35 | 0.00 | - | 2 | 33 |
| 20.22 | +2.82 | +16.21% | 48 | 1,657 | 1,800.00 | 1,071.54 | -41.41 | -3.72% | 42 | 321 |
| 19.55 | -0.50 | -2.49% | 10 | 258 | 1,825.00 | 1,158.45 | 0.00 | - | 6 | 33 |
| 18.50 | -0.63 | -3.29% | 2 | 177 | 1,850.00 | 1,198.60 | 0.00 | - | 2 | 22 |
| 15.55 | 0.00 | - | 2 | 227 | 1,875.00 | 1,205.55 | 0.00 | - | 42 | 39 |
| 17.05 | +2.05 | +13.67% | 2 | 2,107 | 1,900.00 | 1,174.32 | 0.00 | - | 2 | 51 |
| 16.05 | +0.50 | +3.22% | 51 | 123 | 1,925.00 | 1,273.60 | 0.00 | - | 1 | 46 |
| 12.15 | 0.00 | - | 1 | 99 | 1,950.00 | 1,280.05 | 0.00 | - | 12 | 82 |
| 14.25 | +1.75 | +14.00% | 140 | 6,703 | 2,000.00 | 1,268.07 | -39.28 | -3.00% | 2 | 0 |
| 13.70 | -0.80 | -5.52% | 12 | 225 | 2,025.00 | 1,293.58 | -58.52 | -4.33% | 2 | 0 |
| 11.00 | 0.00 | - | 1 | 152 | 2,050.00 | 1,399.05 | 0.00 | - | 2 | 0 |
| 12.60 | +0.30 | +2.44% | 1 | 192 | 2,075.00 | 1,341.98 | +5.13 | +0.38% | 2 | 1 |
| 12.80 | 0.00 | - | 5 | 499 | 2,100.00 | 1,367.80 | -59.75 | -4.19% | 2 | 0 |
| 11.50 | 0.00 | - | 3 | 155 | 2,125.00 | 1,369.72 | 0.00 | - | 2 | 0 |
| 11.30 | 0.00 | - | 2 | 158 | 2,150.00 | 1,394.52 | 0.00 | - | 2 | 0 |
| 11.00 | +2.20 | +25.00% | 2 | 303 | 2,175.00 | 1,463.06 | 0.00 | - | 2 | 0 |
| 10.84 | -0.41 | -3.64% | 3 | 722 | 2,200.00 | 1,468.50 | -25.10 | -1.68% | 3 | 1 |
| 10.50 | -0.03 | -0.28% | 1 | 102 | 2,225.00 | 1,165.00 | 0.00 | - | 3 | 10 |
| 10.15 | +0.55 | +5.73% | 2 | 264 | 2,250.00 | 1,522.00 | 0.00 | - | 2 | 10 |
| 9.78 | -0.05 | -0.51% | 6 | 284 | 2,275.00 | 1,527.10 | 0.00 | - | 1 | 1 |
| 9.50 | -0.40 | -4.04% | 2 | 529 | 2,300.00 | 1,567.82 | +15.92 | +1.03% | 4 | 0 |
| 7.72 | 0.00 | - | 2 | 123 | 2,325.00 | 1,305.91 | 0.00 | - | 1 | 2 |
| 9.20 | 0.00 | - | 1 | 546 | 2,350.00 | 1,576.63 | 0.00 | - | 1 | 0 |
| 7.24 | 0.00 | - | 2 | 307 | 2,375.00 | 1,503.65 | 0.00 | - | 1 | 21 |
| 8.30 | +0.45 | +5.73% | 7 | 2,376 | 2,400.00 | 1,667.83 | +34.58 | +2.12% | 2 | 0 |
| 6.15 | 0.00 | - | 3 | 223 | 2,425.00 | 1,761.56 | 0.00 | - | 2 | 0 |
| 6.57 | 0.00 | - | 1 | 244 | 2,450.00 | 1,664.23 | 0.00 | - | 1 | 1 |
| 7.60 | +1.01 | +15.33% | 58 | 8,825 | 2,475.00 | 1,763.95 | 0.00 | - | 2 | 2 |
© 2022 Yahoo. Todos los derechos reservados.
