U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
242.40-22.85 (-8.61%)
Al cierre: 04:00PM EDT
243.15 +0.75 (+0.31%)
Fuera de horario: 04:26PM EDT
En dinero
Mostrar:ListaCubrir
Llamadas
16 de junio de 2023
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
241.90-65.05-21.19%3451.670.010.00-4237,744
300.050.00-14003.330.03+0.02+200.00%90
275.600.00-1405.000.020.00-1001,218
300.470.00--5346.670.030.00--789
240.490.00---8.330.040.00-1645
280.000.00-3010.000.10+0.02+25.00%20943
292.000.00-215811.670.110.00--1,068
281.820.00-31,24213.330.110.00--2,850
293.740.00-313815.000.120.00-201,422
264.390.00-147716.670.160.00-34,772
262.770.00-119318.330.18+0.03+20.00%21,528
900.950.00-917820.000.100.00-1263
721.760.00-214225.000.140.00-1207
898.820.00-1966430.000.250.00-6303
253.820.00--88533.330.500.00-758,185
788.760.00-15235.000.320.00-1356
880.550.00-141440.000.320.00-28950
892.800.00-24445.000.350.00-116474
258.630.00-745650.000.96+0.01+1.05%925,757
840.300.00-23555.000.080.00-16547
215.650.00-91,04266.671.82+0.22+13.75%18211,225
164.12-33.88-17.11%155583.332.77+0.28+11.24%870
153.70-20.07-11.55%11,133100.004.18+0.64+18.08%998,295
142.00-56.30-28.39%31,764116.676.60+1.25+23.36%313,425
185.730.00--144123.337.05+0.90+14.63%69307
190.670.00--219126.678.05+1.95+31.97%106173
155.910.00-6330130.008.08+0.98+13.80%15546
123.84-43.16-25.84%61,584133.338.90+1.50+20.27%21610,952
121.05-31.95-20.88%5290136.679.31+2.11+29.31%2380
120.74-35.76-22.85%8285140.009.92+0.82+9.01%701,725
158.000.00-10143.3311.05+3.85+53.47%1213,571
156.000.00-769146.6711.65+2.00+20.73%259821
148.000.00-10150.0011.90+1.00+9.17%7436,914
170.610.00--168153.3313.40+2.63+24.42%2340
168.270.00--30156.6714.40+3.00+26.32%55496
106.25-52.35-33.01%3106160.0014.29+2.18+18.00%941,208
126.350.00-1157163.3316.06+2.53+18.70%10265
101.00-22.15-17.99%23,731166.6716.10+1.90+13.38%14216,328
133.070.00-1356173.3317.74+2.79+18.66%1624,592
92.20-23.80-20.52%296180.0019.62+2.32+13.41%2300
86.70-20.38-19.03%1410,672183.3320.70+2.30+12.50%49,433
85.70-27.99-24.62%5199186.6722.32+3.17+16.55%321,156
107.900.00-41,058193.3324.85+3.85+18.33%790
76.00-20.00-20.83%48310,821200.0027.00+3.60+15.38%14724,250
91.450.00-2527206.6728.85+3.70+14.71%900
103.350.00-21,128213.3332.58+5.33+19.56%210
66.85-17.10-20.37%139,099216.6732.75+4.75+16.96%957,150
64.60-25.20-28.06%130220.0035.00+4.80+15.89%7391,170
62.00-30.03-32.63%13643226.6738.05+6.95+22.35%1071,411
57.85-19.90-25.59%2028,044233.3341.21+5.42+15.14%2789,972
55.75-14.25-20.36%28683240.0044.45+6.35+16.67%4071,103
52.30-18.45-26.08%233605243.3345.90+7.95+20.95%72,247
50.70-18.17-26.38%2972,684246.6748.18+8.73+22.13%9371
49.10-17.97-26.79%4214,084250.0049.06+6.21+14.49%4459,420
46.85-21.25-31.20%192256253.3352.60+8.10+18.20%571,138
45.00-16.70-27.07%166361260.0054.42+7.02+14.81%1001,565
43.05-14.75-25.52%1038,030266.6757.76+7.41+14.72%828,129
41.70-13.30-24.18%57413273.3362.65+8.32+15.31%23694
37.45-15.40-29.14%621,579280.0065.65+7.76+13.40%423,006
37.53-13.51-26.47%380283.3369.77+12.32+21.44%4226,714
35.50-14.40-28.86%40431286.6769.45+8.25+13.48%32398
34.00-12.90-27.51%182,395293.3374.40+10.85+17.07%100
30.47-13.49-30.69%39713,876300.0078.70+11.90+17.81%425,108
28.50-14.70-34.03%140306.6785.12+13.37+18.63%50
27.35-12.95-32.13%29258313.3388.83+13.58+18.05%2529
26.50-11.70-30.63%196,554316.6791.13+18.13+24.84%103,449
26.15-11.35-30.27%1571,202320.0094.02+13.22+16.36%55538
24.43-11.02-31.09%799,373326.6799.89+10.64+11.92%11,459
21.85-11.40-34.29%19637,599333.33103.06+10.70+11.59%227,192
21.83-8.97-29.12%851,120340.00110.87+17.12+18.26%12347
20.00-9.45-32.09%32237346.67100.650.00-60
18.50-10.20-35.54%1,9556,591350.00120.00+28.00+30.43%82,507
18.38-9.47-34.00%157832353.33105.420.00-16,964
17.10-9.35-35.35%391,118360.00104.850.00-187,129
16.01-8.39-34.39%4212,812366.67133.30+28.10+26.71%1503,355
557.200.00-2048370.0015.500.00-238
572.000.00-873380.0017.500.00-334
13.70-7.55-35.53%1839,102383.33145.68+24.68+20.40%212,115
533.710.00-7108390.0017.900.00-282
11.89-6.61-35.73%82114,448400.00161.50+22.13+15.88%1423,165
523.050.00-494410.0019.200.00-161
9.75-6.60-40.37%1,3223,243416.67177.30+28.92+19.49%21,665
480.130.00-291420.0021.770.00-2555
535.050.00-3455430.0021.700.00-31,186
8.26-5.79-41.21%41710,736433.33190.80+32.37+20.43%43,416
528.450.00-423440.0023.070.00-3285
7.13-4.59-39.16%676,997450.00209.00+34.00+19.43%2855
511.850.00-6256460.0031.090.00-2427
6.39-3.86-37.66%58621,793466.67225.28+23.38+11.58%1541,511
504.800.00-210470.0029.900.00-1178
496.000.00-528480.0030.250.00-181
5.58-3.39-37.79%808,158483.33188.450.00-42,221
467.400.00-1652490.0033.350.00-2570
4.63-3.14-40.41%21023,034500.00257.90+43.12+20.08%1641,285
4.30-2.78-39.27%192,252516.67218.500.00-6277
402.900.00-1126520.0037.820.00-121,408
3.55-2.85-44.53%3494,593533.33262.020.00-7380
433.000.00-231540.0041.860.00-101,118
3.30-1.95-37.14%183,987550.00263.990.00-2341
5.550.00-11,514558.33290.400.00-2309
428.900.00-267560.0048.100.00-1377
2.76-1.99-41.89%3161,706566.67296.000.00-10518
2.86-1.58-35.59%11278575.00307.350.00-391
359.850.00-2353580.0051.920.00-12,242
2.50-1.75-41.18%312761583.33284.960.00--432
2.34-1.76-42.93%62284591.67301.550.00--222
2.35-1.45-38.16%1134,763600.00330.000.00-30
2.23-1.27-36.29%451,014608.33309.130.00--96
2.08-2.27-52.18%3480616.67325.000.00-160
345.150.00-3176620.0063.500.00-1651
2.01-1.19-37.19%90714625.00343.580.00--0
1.84-1.76-48.89%875,239633.33329.250.00-20
345.000.00-1376640.0067.450.00-14671
1.80-1.25-40.98%68413641.67337.150.00-90
1.68-1.04-38.24%68517650.00407.00+31.21+8.31%30
306.000.00-8185660.0072.500.00-29217
1.55-0.88-36.21%2418,374666.67368.170.00--0
1.46-1.08-42.52%27756675.00400.370.00-10
310.050.00-2215680.0080.450.00-15442
1.36-0.94-40.87%17447683.33466.350.00---
2.070.00-3600691.67447.330.00---
1.27-0.82-39.23%771,449700.00422.080.00-30
1.22-1.43-53.96%10486708.33456.570.00---
1.17-2.90-71.25%14465716.67425.010.00--0
286.800.00-1231720.0094.350.00-13319
1.13-0.85-42.93%62933725.00446.580.00-80
294.500.00-1214730.00104.840.00-5771
1.54-0.26-14.44%70733.33490.660.00---
256.660.00-3880740.00104.780.00-159
1.05-0.91-46.43%17324741.67388.340.00---
0.98-0.59-37.58%93848750.00475.000.00-315
0.97-0.61-38.61%410758.33509.030.00---
257.300.00-184760.00117.290.00-2305
0.99-1.53-60.71%51,318766.67475.020.00--0
0.89-0.55-38.19%6379775.00435.300.00---
260.000.00-1140780.00119.600.00-1239
0.87-0.50-36.50%971,656783.33525.540.00---
1.340.00-161,092791.67501.220.00---
0.84-0.44-34.38%907,223800.00512.090.00-10
0.80-0.45-36.00%8885808.33587.180.00---
0.88-0.26-22.81%11,108816.67554.750.00---
240.650.00-1129820.00136.620.00-1198
0.74-0.38-33.93%54030,398825.00590.000.00---
230.000.00-11107840.00143.220.00-10319
219.100.00-41,603850.00151.280.00-362,186
214.000.00-4119860.00165.130.00-189
204.930.00-6786880.00164.590.00-1427
193.000.00-604,408900.00179.000.00-501,618
181.570.00-2291920.00192.700.00-251
181.000.00-763940.00197.380.00-389
172.900.00-92,526950.00206.080.00-2983
181.380.00-3142960.00207.320.00-385
165.310.00-3259980.00224.290.00-2178
155.680.00-4512,1231,000.00235.400.00-1442,271
148.700.00-21831,020.00249.000.00-245
128.640.00-3361,040.00294.400.00-238
138.120.00-41,9501,050.00272.950.00-43505
134.960.00-11261,060.00288.650.00-3,6083,614
124.500.00-2781,080.00302.650.00-3,6003,630
124.000.00-54,3601,100.00299.250.00-41,070
112.320.00-13,4531,150.00328.550.00-2641
97.100.00-3174,4811,200.00365.900.00-9911
92.250.00-51,0921,250.00400.200.00-21552
76.000.00-523,5061,300.00461.000.00-11,155
73.150.00-12,3821,350.00470.420.00-10260
61.230.00-227,2721,400.00534.000.00-1515
54.880.00-62,7121,450.00590.500.00-4742
48.700.00-367,3571,500.00649.950.00-2351
45.670.00-167021,550.00658.590.00-480
41.210.00-461,5851,600.00708.810.00-3127
39.070.00-31,2921,650.00747.670.00-44115
29.540.00-25061,675.00783.380.00-3121
34.970.00-35511,700.00836.500.00-14279
33.080.00-3731,725.00829.000.00-258
34.580.00-12571,750.00854.900.00-4144
27.770.00-3951,775.00904.650.00-11074
26.500.00-4451,7201,800.00896.900.00-5312
20.950.00-52891,825.00927.400.00-232
30.500.00-203041,850.00943.650.00-265
23.250.00-12321,875.001,030.750.00-45
22.820.00-4401,7541,900.001,037.200.00-108
17.720.00-21471,925.001,062.400.00-46
17.050.00-21401,950.001,086.150.00-43
18.400.00-3276,2102,000.001,104.500.00-40
21.350.00-22272,025.001,293.580.00-20
18.950.00-21602,050.001,399.050.00-20
13.150.00-12002,075.001,341.980.00-21
16.480.00-2214432,100.001,231.270.00-10
10.450.00-11622,125.001,369.720.00-20
11.590.00-31532,150.001,275.030.00-20
20.000.00-13042,175.001,463.060.00-20
13.530.00-1607392,200.001,472.000.00-10
10.300.00-11062,225.001,165.000.00-310
12.300.00-82712,250.001,373.250.00-37
11.950.00-13382,275.001,527.100.00-11
11.500.00-2064462,300.001,425.060.00-20
10.000.00-21272,325.001,305.910.00-12
9.750.00-225542,350.001,576.630.00-10
8.200.00-13632,375.001,503.650.00-121
9.880.00-1562,4022,400.001,667.830.00-20
8.150.00-52242,425.001,761.560.00-20
9.100.00-253112,450.001,664.230.00-11
8.950.00-269,4642,475.001,770.000.00-10