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
15 de septiembre de 2023
Pone
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 705.35 | 0.00 | - | 2 | 3 | 5.00 | 0.06 | 0.00 | - | 1 | 542 |
| - | - | - | - | - | 10.00 | 0.29 | 0.00 | - | 3 | 258 |
| 1,021.25 | 0.00 | - | - | 5 | 15.00 | 0.15 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 20.00 | 0.20 | 0.00 | - | 10 | 10 |
| 659.74 | 0.00 | - | 5 | 6 | 25.00 | 0.86 | 0.00 | - | - | 1 |
| - | - | - | - | - | 30.00 | 0.55 | 0.00 | - | 8 | 10 |
| 747.89 | 0.00 | - | 4 | 9 | 35.00 | 0.71 | 0.00 | - | 1 | 141 |
| 770.15 | 0.00 | - | 7 | 18 | 40.00 | 0.64 | 0.00 | - | 1 | 40 |
| 603.57 | 0.00 | - | 1 | 18 | 50.00 | 1.21 | +0.11 | +10.00% | 2 | 37 |
| 591.55 | -16.25 | -2.67% | 66 | 569 | 100.00 | 4.00 | +0.60 | +17.65% | 15 | 97 |
| 578.60 | 0.00 | - | 2 | 11 | 150.00 | 7.55 | +0.95 | +14.39% | 1,223 | 371 |
| 523.25 | 0.00 | - | 6 | 14 | 200.00 | 13.15 | +1.05 | +8.68% | 9 | 317 |
| 514.60 | 0.00 | - | 4 | 10 | 250.00 | 21.25 | +3.25 | +18.06% | 7 | 201 |
| 507.45 | 0.00 | - | 1 | 134 | 300.00 | 30.70 | +2.70 | +9.64% | 1,344 | 523 |
| 430.82 | 0.00 | - | 1 | 22 | 325.00 | 37.00 | +5.30 | +16.72% | 2 | 338 |
| 385.75 | 0.00 | - | 25 | 125 | 350.00 | 43.20 | +6.05 | +16.29% | 71 | 657 |
| - | - | - | - | - | 370.00 | 48.00 | +6.10 | +14.56% | 1 | 10 |
| 405.33 | 0.00 | - | 1 | 4 | 375.00 | 50.25 | +3.35 | +7.14% | 4 | 169 |
| 351.06 | 0.00 | - | - | 2 | 380.00 | 51.30 | +2.75 | +5.66% | 2 | 11 |
| 348.29 | 0.00 | - | - | 10 | 390.00 | 50.40 | 0.00 | - | 7 | 23 |
| 411.41 | 0.00 | - | 2 | 19 | 400.00 | 57.50 | +4.45 | +8.39% | 1 | 353 |
| 359.65 | 0.00 | - | 4 | 13 | 410.00 | 60.40 | +7.55 | +14.29% | 4 | 69 |
| 316.83 | 0.00 | - | 1 | 12 | 420.00 | 58.25 | 0.00 | - | 2 | 6 |
| 371.67 | 0.00 | - | 2 | 266 | 425.00 | 66.00 | +9.45 | +16.71% | 2 | 65 |
| 323.47 | 0.00 | - | 8 | 19 | 430.00 | 61.75 | 0.00 | - | 2 | 29 |
| 304.88 | 0.00 | - | 2 | 13 | 440.00 | 61.50 | 0.00 | - | 25 | 57 |
| 343.43 | 0.00 | - | 2 | 32 | 450.00 | 74.50 | +11.55 | +18.35% | 11 | 490 |
| 299.26 | 0.00 | - | 8 | 19 | 460.00 | 69.85 | 0.00 | - | 8 | 8 |
| 326.75 | 0.00 | - | 4 | 18 | 470.00 | 76.00 | 0.00 | - | 4 | 69 |
| 289.72 | 0.00 | - | 2 | 16 | 475.00 | 83.50 | +8.00 | +10.60% | 1 | 57 |
| 311.23 | 0.00 | - | - | 25 | 480.00 | 76.80 | 0.00 | - | 2 | 3 |
| 268.75 | 0.00 | - | 9 | 36 | 490.00 | 84.00 | +8.25 | +10.89% | 1 | 46 |
| 288.75 | -28.05 | -8.85% | 3 | 42 | 500.00 | 91.15 | +10.90 | +13.58% | 6 | 326 |
| 290.90 | -0.49 | -0.17% | 1 | 2 | 520.00 | 88.85 | 0.00 | - | 3 | 94 |
| 312.97 | 0.00 | - | 1 | 6 | 525.00 | 100.39 | +8.39 | +9.12% | 3 | 166 |
| 325.44 | 0.00 | - | - | 1 | 540.00 | 105.75 | 0.00 | - | 32 | 105 |
| 291.30 | 0.00 | - | 1 | 11 | 550.00 | 111.70 | +5.50 | +5.18% | 9 | 765 |
| 285.65 | 0.00 | - | 1 | 3 | 560.00 | 109.10 | 0.00 | - | 1 | 180 |
| 289.00 | 0.00 | - | 1 | 5 | 575.00 | 125.50 | +17.10 | +15.77% | 2 | 76 |
| 272.00 | 0.00 | - | 1 | 20 | 580.00 | 112.40 | 0.00 | - | 7 | 21 |
| 282.06 | 0.00 | - | 1 | 30 | 600.00 | 135.35 | +8.75 | +6.91% | 6 | 1,684 |
| 228.94 | -11.56 | -4.81% | 1 | 10 | 620.00 | 138.45 | 0.00 | - | 2 | 33 |
| 218.30 | -59.65 | -21.46% | 46 | 65 | 625.00 | 132.00 | 0.00 | - | 9 | 462 |
| 221.23 | -9.57 | -4.15% | 64 | 111 | 640.00 | 139.21 | 0.00 | - | 1 | 73 |
| 216.73 | -13.27 | -5.77% | 66 | 44 | 650.00 | 164.47 | +24.57 | +17.56% | 5 | 662 |
| 219.63 | -13.37 | -5.74% | 1 | 64 | 660.00 | 169.76 | +14.89 | +9.61% | 1 | 11 |
| 201.45 | -16.24 | -7.46% | 1 | 119 | 675.00 | 174.14 | +5.89 | +3.50% | 1 | 377 |
| 215.39 | 0.00 | - | 100 | 139 | 680.00 | 180.11 | +10.32 | +6.08% | 1 | 228 |
| 193.25 | -15.80 | -7.56% | 247 | 288 | 700.00 | 187.07 | +7.56 | +4.21% | 138 | 733 |
| 205.00 | 0.00 | - | 1 | 60 | 720.00 | 198.30 | +23.52 | +13.46% | 10 | 35 |
| 200.88 | 0.00 | - | 4 | 25 | 725.00 | 194.90 | 0.00 | - | 2 | 93 |
| 178.47 | -24.53 | -12.08% | 15 | 88 | 740.00 | 203.00 | 0.00 | - | 2 | 10 |
| 169.05 | -18.65 | -9.94% | 1 | 131 | 750.00 | 215.10 | +15.65 | +7.85% | 2 | 389 |
| 168.00 | -45.75 | -21.40% | 2 | 73 | 760.00 | 201.60 | 0.00 | - | 2 | 31 |
| 209.13 | 0.00 | - | 1 | 62 | 775.00 | 205.11 | 0.00 | - | 2 | 233 |
| 154.05 | 0.00 | - | 1 | 52 | 780.00 | 267.82 | 0.00 | - | 1 | 30 |
| 158.51 | -30.69 | -16.22% | 433 | 484 | 800.00 | 247.39 | +10.84 | +4.58% | 331 | 379 |
| 151.30 | -32.25 | -17.57% | 4 | 132 | 820.00 | 247.70 | 0.00 | - | 4 | 20 |
| 149.10 | -29.85 | -16.68% | 5 | 116 | 825.00 | 264.51 | +15.64 | +6.28% | 5 | 36 |
| 134.45 | 0.00 | - | 2 | 25 | 840.00 | 299.27 | 0.00 | - | 1 | 1 |
| 143.96 | -27.52 | -16.05% | 271 | 127 | 850.00 | 279.94 | +8.09 | +2.98% | 163 | 134 |
| 160.90 | 0.00 | - | 2 | 14 | 860.00 | 278.62 | 0.00 | - | 1 | 21 |
| 132.34 | -35.66 | -21.23% | 1 | 256 | 875.00 | 302.10 | +14.95 | +5.21% | 1 | 75 |
| 130.90 | -17.10 | -11.55% | 4 | 23 | 880.00 | 275.70 | 0.00 | - | 5 | 78 |
| 125.44 | -21.96 | -14.90% | 17 | 566 | 900.00 | 320.85 | +31.23 | +10.78% | 2 | 302 |
| 151.30 | 0.00 | - | 2 | 112 | 920.00 | 303.50 | 0.00 | - | 10 | 15 |
| 136.00 | 0.00 | - | 1 | 44 | 925.00 | 330.28 | 0.00 | - | 2 | 33 |
| 151.56 | 0.00 | - | 2 | 2 | 940.00 | 332.50 | 0.00 | - | 2 | 7 |
| 115.03 | -4.97 | -4.14% | 4 | 84 | 950.00 | 354.73 | +26.53 | +8.08% | 2 | 107 |
| 137.90 | 0.00 | - | 1 | 6 | 960.00 | 328.15 | 0.00 | - | 1 | 3 |
| 118.00 | 0.00 | - | 2 | 116 | 975.00 | 371.76 | 0.00 | - | 1 | 99 |
| 129.78 | 0.00 | - | 2 | 7 | 980.00 | 365.47 | 0.00 | - | 9 | 18 |
| 104.29 | -8.71 | -7.71% | 131 | 436 | 1,000.00 | 394.80 | +16.15 | +4.27% | 4 | 178 |
| 123.85 | 0.00 | - | 2 | 3 | 1,020.00 | 371.85 | 0.00 | - | 4 | 46 |
| 101.24 | -7.69 | -7.06% | 5 | 42 | 1,025.00 | 378.70 | 0.00 | - | 2 | 95 |
| 95.48 | -6.52 | -6.39% | 6 | 129 | 1,040.00 | 389.85 | 0.00 | - | 1 | 2 |
| 108.09 | 0.00 | - | 4 | 163 | 1,050.00 | 414.15 | 0.00 | - | 22 | 100 |
| 114.05 | 0.00 | - | 2 | 1 | 1,060.00 | 416.05 | 0.00 | - | 4 | 2 |
| 111.20 | 0.00 | - | 2 | 50 | 1,075.00 | 461.65 | +22.10 | +5.03% | 2 | 28 |
| 96.30 | 0.00 | - | 5 | 15 | 1,080.00 | 460.75 | +55.96 | +13.82% | 4 | 5 |
| 83.00 | -12.60 | -13.18% | 8 | 254 | 1,100.00 | 476.65 | +21.45 | +4.71% | 2 | 137 |
| 101.20 | 0.00 | - | 2 | 73 | 1,125.00 | 460.41 | 0.00 | - | 10 | 47 |
| 77.30 | -6.00 | -7.20% | 119 | 77 | 1,150.00 | 524.50 | +28.15 | +5.67% | 10 | 12 |
| 71.75 | -12.70 | -15.04% | 1 | 111 | 1,175.00 | 518.00 | 0.00 | - | 2 | 48 |
| 70.00 | -7.00 | -9.09% | 383 | 153 | 1,200.00 | 565.15 | +25.95 | +4.81% | 279 | 100 |
| 86.00 | 0.00 | - | 1 | 55 | 1,225.00 | 578.75 | +78.61 | +15.72% | 4 | 54 |
| 61.75 | -14.25 | -18.75% | 109 | 154 | 1,250.00 | 599.70 | +37.50 | +6.67% | 6 | 23 |
| 78.50 | 0.00 | - | 1 | 36 | 1,275.00 | 621.95 | +23.15 | +3.87% | 4 | 55 |
| 58.16 | -6.24 | -9.69% | 652 | 623 | 1,300.00 | 644.27 | +13.77 | +2.18% | 702 | 603 |
| 55.20 | -5.00 | -8.31% | 4 | 8 | 1,325.00 | 667.05 | +24.75 | +3.85% | 12 | 12 |
| 52.89 | -4.31 | -7.53% | 327 | 234 | 1,350.00 | 688.20 | +18.00 | +2.69% | 332 | 60 |
| 63.55 | 0.00 | - | 4 | 105 | 1,375.00 | 712.20 | +44.60 | +6.68% | 2 | 24 |
| 46.96 | -7.44 | -13.68% | 8 | 453 | 1,400.00 | 736.00 | +32.00 | +4.55% | 6 | 42 |
| 58.10 | 0.00 | - | 2 | 23 | 1,425.00 | 759.90 | +32.35 | +4.45% | 2 | 102 |
| 44.44 | -10.71 | -19.42% | 4 | 63 | 1,450.00 | 786.35 | +36.45 | +4.86% | 10 | 267 |
| 42.00 | -8.00 | -16.00% | 2 | 55 | 1,475.00 | 807.40 | +16.70 | +2.11% | 4 | 127 |
| 39.84 | -14.16 | -26.22% | 12 | 435 | 1,500.00 | 834.51 | +55.46 | +7.12% | 16 | 50 |
| 43.25 | 0.00 | - | 2 | 51 | 1,525.00 | 850.75 | +48.80 | +6.09% | 20 | 36 |
| 48.35 | 0.00 | - | 2 | 264 | 1,550.00 | 874.65 | +14.20 | +1.65% | 26 | 41 |
| 49.00 | 0.00 | - | 1 | 43 | 1,575.00 | 901.50 | -33.90 | -3.62% | 22 | 132 |
| 34.50 | -8.45 | -19.67% | 5 | 443 | 1,600.00 | 925.15 | +36.85 | +4.15% | 4 | 179 |
| 36.10 | 0.00 | - | 12 | 12 | 1,625.00 | 949.50 | -33.20 | -3.38% | 8 | 45 |
| 34.55 | 0.00 | - | 2 | 15 | 1,650.00 | 974.25 | +25.25 | +2.66% | 2 | 54 |
| 29.36 | -4.34 | -12.88% | 8 | 3 | 1,675.00 | 964.00 | 0.00 | - | 2 | 44 |
| 28.30 | -3.75 | -11.70% | 134 | 304 | 1,700.00 | 1,032.15 | +61.00 | +6.28% | 133 | 463 |
| 28.25 | -3.30 | -10.46% | 8 | 54 | 1,725.00 | 994.45 | 0.00 | - | 7 | 77 |
| 29.45 | 0.00 | - | 2 | 17 | 1,750.00 | 1,054.80 | 0.00 | - | 4 | 137 |
| 29.10 | 0.00 | - | 28 | 101 | 1,775.00 | 1,136.10 | 0.00 | - | 8 | 65 |
| 25.30 | -7.60 | -23.10% | 331 | 671 | 1,800.00 | 1,118.99 | +41.61 | +3.86% | 329 | 335 |
| 24.45 | -6.73 | -21.58% | 2 | 102 | 1,825.00 | 1,145.70 | +40.76 | +3.69% | 4 | 36 |
| 23.07 | -2.43 | -9.53% | 166 | 229 | 1,850.00 | 1,167.29 | -52.76 | -4.32% | 162 | 175 |
| 27.75 | 0.00 | - | 2 | 27 | 1,875.00 | 1,225.25 | 0.00 | - | 2 | 69 |
| 21.20 | -8.15 | -27.77% | 2 | 185 | 1,900.00 | 1,226.29 | +51.41 | +4.38% | 2 | 39 |
| 20.70 | -6.45 | -23.76% | 6 | 78 | 1,925.00 | 1,273.65 | 0.00 | - | 5 | 49 |
| 20.15 | -5.64 | -21.87% | 2 | 4 | 1,950.00 | 1,270.09 | +49.47 | +4.05% | 2 | 54 |
| 21.73 | 0.00 | - | 2 | 368 | 1,975.00 | 1,248.20 | 0.00 | - | 1 | 56 |
| 18.60 | -2.40 | -11.43% | 7 | 397 | 2,000.00 | 1,323.00 | +48.80 | +3.83% | 4 | 35 |
| 24.05 | 0.00 | - | 2 | 17 | 2,025.00 | 1,255.80 | 0.00 | - | 2 | 29 |
| 23.35 | 0.00 | - | 40 | 23 | 2,050.00 | 1,399.20 | 0.00 | - | 4 | 41 |
| 21.75 | 0.00 | - | 4 | 101 | 2,100.00 | 1,370.46 | 0.00 | - | 2 | 13 |
| 21.20 | 0.00 | - | 2 | 32 | 2,150.00 | 1,498.95 | 0.00 | - | 4 | 0 |
| 19.90 | 0.00 | - | 20 | 363 | 2,200.00 | 1,528.80 | 0.00 | - | 10 | 0 |
| 15.50 | 0.00 | - | 1 | 1,006 | 2,250.00 | 1,526.30 | 0.00 | - | 2 | 0 |
| 13.18 | -3.72 | -22.01% | 80 | 934 | 2,275.00 | 1,575.90 | 0.00 | - | 8 | 0 |
© 2022 Yahoo. Todos los derechos reservados.
