U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
238.13-2.68 (-1.11%)
Al cierre: 04:00PM EDT
236.65 -1.48 (-0.62%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadas
15 de septiembre de 2023
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
236.000.00---1.670.020.00-9513,907
236.600.00-113.330.020.00-301,632
283.720.00-1165.000.040.00-1173
252.080.00---6.670.050.00-4253
298.610.00--308.330.140.00---
293.700.00--010.000.130.00-2217
249.370.00---11.670.120.00-3456
285.440.00--5413.330.210.00-1133
760.420.00-5515.000.150.00-3040
263.500.00-67416.670.24+0.03+14.29%201,399
755.870.00--520.000.300.00-313
896.200.00-91025.000.410.00-127
881.100.00-5030.000.600.00-6070
210.360.00-22,97333.330.600.00-131,276
747.890.00-4935.000.690.00-20151
856.540.00-71840.000.520.00-243
193.06-1.75-0.90%44750.001.470.00-102,456
178.60-3.48-1.91%3932266.672.400.00-44,166
201.350.00-1536683.333.90-0.23-5.57%42,317
149.12+5.12+3.56%701,882100.005.80-0.60-9.37%374,675
148.550.00-10314108.336.930.00-21,296
135.68-70.28-34.12%3437116.678.50+0.03+0.35%51,872
132.800.00-163123.339.50-1.05-9.95%1151
127.50-10.30-7.47%155125.0010.00-0.70-6.54%1553
124.000.00-119126.6710.350.00-636
122.350.00-241130.0011.500.00-292
119.100.00-5111133.3311.95-0.20-1.65%301,508
185.330.00-5370136.6712.80+0.25+1.99%20216
116.85-3.30-2.75%28317140.0013.50-0.45-3.23%3217
170.000.00-1857141.6713.40+1.15+9.39%8219
181.200.00-274143.3313.86-0.94-6.35%497
146.950.00-145146.6715.400.00-50307
120.900.00-54188150.0015.47-0.03-0.19%351,583
172.330.00-491153.3316.51-0.09-0.54%24797
163.400.00-1158156.6717.26-0.49-2.76%8287
102.900.00-287158.3318.050.00-54276
102.940.00-1148160.0018.25-0.01-0.05%2250
167.100.00--282163.3319.03-0.71-3.60%47331
134.000.00-2345166.6720.50+0.67+3.38%51,734
95.550.00-6115173.3322.75-0.10-0.44%28245
150.590.00--174175.0023.02+0.02+0.09%30807
90.610.00-7120180.0023.95-0.22-0.91%91,281
88.900.00-2318183.3326.650.00-242,865
94.540.00-1273186.6727.60-1.01-3.53%4571
127.960.00--324191.6728.70-0.51-1.75%11355
81.95-5.10-5.86%2367193.3330.05-0.55-1.80%9505
78.11+0.41+0.53%32509200.0031.65+0.15+0.48%4321,723
113.600.00-3605206.6734.38-2.27-6.19%1272
102.300.00-1318208.3335.60-0.45-1.25%452,206
70.000.00-11257213.3337.59-0.32-0.84%12483
93.000.00-1334216.6738.80-0.95-2.39%103,289
67.00-2.50-3.60%11204220.0039.90-0.53-1.31%131,516
65.46-2.29-3.38%1263225.0042.65-0.55-1.27%2502,001
68.00+5.40+8.63%5384226.6743.95-2.20-4.77%2461,046
60.99+0.64+1.06%91,122233.3347.05-0.65-1.36%1282,745
58.27-1.88-3.13%12287240.0051.07-1.43-2.72%3500
58.72-0.53-0.89%21,276241.6751.54-1.81-3.39%53621
56.21+1.18+2.14%17327246.6754.45-1.98-3.51%2161
54.00-2.15-3.83%32867250.0055.45-0.30-0.54%33,949
53.46-1.29-2.36%8357253.3356.70-3.60-5.97%92375
53.65+0.95+1.80%1325258.3361.13-1.32-2.11%112,317
49.25-4.32-8.06%12291260.0061.23-1.22-1.95%1862
47.10-2.20-4.46%62,139266.6765.45-0.90-1.36%212,609
44.27-2.98-6.31%36462273.3369.73-0.42-0.60%3410
44.84-1.66-3.57%203,139275.0071.400.00-22,275
43.60-0.09-0.21%4788280.0073.050.00-231,111
42.85-4.55-9.60%2973283.3380.000.00-3914
41.10+0.43+1.06%1268286.6779.150.00-6204
39.220.00-4806291.6783.37-1.07-1.27%6377
38.50+0.13+0.34%5201293.3385.240.00-28304
37.30-0.70-1.84%1392,503300.0088.27+2.27+2.64%552,030
34.90-0.15-0.43%7588306.6791.65-3.26-3.43%8250
34.650.00-1199308.3396.500.00-52186
32.80-1.45-4.23%11238313.3396.070.00-9114
31.96-0.54-1.66%251,539316.67101.20+15.20+17.67%8525
30.90-1.10-3.44%33755320.00102.200.00-2558
30.75+0.30+0.99%3388325.00101.50-2.97-2.84%1418
29.88+0.68+2.33%18207326.67108.300.00-3162
28.18-0.37-1.30%4276,101333.33116.050.00-5616
25.60-1.61-5.92%6225340.00117.30-2.80-2.33%13235
25.50-0.65-2.49%1146341.6794.030.00-1230
24.65-0.60-2.38%4371346.67122.60+10.00+8.88%2248
24.25+0.10+0.41%8,64311,096350.00126.00+1.73+1.39%4350
23.24-0.36-1.53%122,518353.33123.340.00-1534
22.41-0.89-3.82%6152358.33109.840.00-37234
23.25+0.25+1.09%8,7179,050360.00135.000.00-343
20.40-1.18-5.47%12,498366.67141.000.00-5614
568.800.00-1615370.0021.050.00-240
19.75-0.25-1.25%11,113375.00146.630.00-2327
583.730.00-25380.0023.050.00-213
18.00-1.66-8.44%44,980383.33152.75+0.71+0.47%7308
574.320.00-211390.0025.630.00-324
17.05-5.10-23.02%4638391.67158.740.00-3212
16.65-0.30-1.77%713,191400.00169.00+1.33+0.79%181,072
15.10-0.65-4.13%111,143408.33171.400.00-79281
559.760.00-213410.0028.150.00-5170
14.85-0.25-1.66%4636416.67183.300.00-8390
534.220.00-2103420.0029.800.00-36
14.000.00-3431,387425.00190.700.00-2556
537.940.00-2225430.0031.460.00-643
12.65-0.20-1.56%63,824433.33196.250.00-72,995
473.600.00-211440.0033.040.00-1066
12.050.00-158371441.67204.70-1.25-0.61%4165
11.55-0.05-0.43%1061,408450.00216.550.00-21,116
10.55-0.07-0.66%1409458.33221.55-0.25-0.11%3218
522.850.00-2030460.0040.160.00-212
9.65-0.40-3.98%82,007466.67228.45+0.90+0.40%4419
493.520.00-253470.0039.000.00-681
9.55+0.05+0.53%4168475.00238.87+1.67+0.70%91598
505.700.00-2649480.0039.870.00-112
9.100.00-1400483.33248.00+4.50+1.85%21,422
501.320.00-4694490.0042.840.00-280
8.70+0.33+3.94%17189491.67253.13+47.86+23.32%108558
7.95-0.20-2.45%9772,550500.00260.35+1.85+0.72%408736
7.20-0.30-4.00%15467508.33269.18-0.82-0.30%27462
8.950.00-191,174516.67273.73-4.57-1.64%60263
467.850.00-4639520.0050.420.00-389
6.40-0.15-2.29%30185525.00283.25-0.95-0.33%65507
6.55+0.05+0.77%51,446533.33294.06-1.39-0.47%17807
465.160.00-1439540.0055.650.00-1128
7.330.00-200330541.67302.150.00-1,246377
5.45-0.55-9.17%81,048550.00308.350.00-1,214277
5.50+0.02+0.36%11167558.33319.07+0.29+0.09%12400
440.730.00-1091560.0060.900.00-1189
4.96-0.37-6.94%92,642566.67325.850.00-2,6981,604
5.060.00-5289575.00333.75+0.50+0.15%50164
423.420.00-5265580.0063.010.00-178
4.75-0.55-10.38%2253583.33342.950.00-1,6903
5.350.00-1361591.67349.150.00-9400
4.32+0.07+1.65%22,172600.00361.00+2.75+0.77%3493
3.86-0.24-5.85%1451608.33305.100.00-20
3.900.00-1808616.67349.300.00-20
355.700.00-2202620.0080.000.00-143
3.740.00-2814625.00317.200.00-10
3.55-0.77-17.82%2565633.33388.920.00-80
340.000.00-1134640.0088.220.00-36156
3.300.00-1347641.67397.170.00-80
4.100.00-14,229650.00340.370.00-20
2.95-1.05-26.25%21,243658.33380.500.00-20
376.950.00-3886660.0090.550.00-148
2.79-0.26-8.52%71,225666.67386.900.00-23
2.93+0.08+2.81%4206675.00363.760.00-20
370.500.00-6127680.00104.910.00-1266
3.420.00-3197683.33466.400.00---
2.55+0.07+2.82%89952700.00431.800.00-100
5.300.00-19911716.67499.650.00---
336.680.00-2108720.00112.850.00-456
324.810.00-5422725.00116.060.00-1182
2.12-0.04-1.85%21,945733.33436.150.00--0
330.730.00-26123740.00118.000.00-128
1.980.00-748,268750.00439.480.00-40
1.95+0.08+4.28%77,036758.33515.840.00-10
321.250.00-274760.00133.680.00-1117
306.000.00-282775.00145.500.00-150705
275.010.00-163780.00137.000.00-8183
280.000.00-10714800.00149.030.00-1807
245.800.00-2141820.00160.850.00-1058
241.060.00-1490825.00169.660.00-175
237.480.00-581840.00166.100.00-2110
232.230.00-5303850.00183.100.00-3280
254.520.00-436860.00179.220.00-221
219.000.00-3269875.00189.000.00-1178
236.500.00-555880.00187.460.00-495
226.950.00-18656900.00200.550.00-10361
226.150.00-10203920.00209.030.00-345
222.260.00-1859925.00202.930.00-229
216.100.00-863940.00220.000.00-69
214.800.00-3656950.00227.540.00-1144
210.090.00-294960.00221.120.00-210
179.030.00-1125975.00256.000.00-16107
220.830.00-352980.00256.300.00-136
187.460.00-68931,000.00256.700.00-1225
194.450.00-2181,020.00272.080.00-146
190.510.00-1491,025.00275.180.00-199
181.640.00-21321,040.00287.400.00-1623
163.250.00-12721,050.00291.930.00-1101
177.450.00-2131,060.00307.300.00-25
184.870.00-4531,075.00340.900.00-420
167.290.00-2721,080.00306.110.00-114
154.750.00-61,1951,100.00309.000.00-6196
155.340.00-26361,125.00337.410.00-248
138.270.00-1,1861,5641,150.00339.880.00-1188
153.930.00-21071,175.00357.300.00-448
125.900.00-178211,200.00375.760.00-10257
121.500.00-13181,225.00393.490.00-34101
123.000.00-22271,250.00418.900.00-239
107.950.00-16511,275.00431.550.00-864
110.500.00-61,2371,300.00448.950.00-5940
103.000.00-2151,325.00470.000.00-441
104.000.00-14031,350.00501.450.00-2373
93.920.00-61071,375.00521.800.00-179
93.360.00-24921,400.00536.600.00-299
91.000.00-6391,425.00569.550.00-2141
80.000.00-2621,450.00608.150.00-4320
68.650.00-1701,475.00607.300.00-2186
72.800.00-1604041,500.00612.710.00-1690
62.500.00-61451,525.00635.280.00-499
73.700.00-22761,550.00656.120.00-43107
56.950.00-2441,575.00677.810.00-10193
58.880.00-224631,600.00720.000.00-5285
53.300.00-1261,625.00719.820.00-2124
53.320.00-31361,650.00765.900.00-1145
58.050.00-2121,675.00766.820.00-495
55.400.00-2026541,700.00808.950.00-2580
57.900.00-110721,725.00831.560.00-2155
49.700.00-1751,750.00839.900.00-2187
42.700.00-11101,775.00857.990.00-4109
47.150.00-28351,800.00918.000.00-2544
50.150.00-41051,825.00907.530.00-268
35.900.00-11961,850.00928.400.00-6195
41.400.00-641731,875.00952.480.00-481
39.850.00-21801,900.001,040.200.00-246
38.350.00-1991,925.001,014.470.00-258
40.000.00-4441,950.001,102.700.00-257
33.450.00-24081,975.001,062.170.00-214
33.300.00-14012,000.001,087.550.00-24
30.300.00-2312,025.001,181.700.00-22
32.100.00-2522,050.001,399.200.00-40
29.700.00-62942,100.001,257.950.00-20
27.700.00-1152952,150.001,498.950.00-40
26.050.00-196812,200.001,308.470.00-20
24.400.00-102,7442,250.001,526.300.00-20
23.120.00-171,7412,275.001,602.550.00-20