U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
246.38+5.88 (+2.44%)
Al cierre: 04:00PM EDT
247.30 +0.92 (+0.37%)
Fuera de horario: 05:03PM EDT
En dinero
Mostrar:ListaCubrir
Llamadas
19 de enero de 2024
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
242.850.00-29691.670.010.00-134,692
211.200.00-20813.330.010.00-59,605
242.05+9.57+4.12%12795.000.010.00-1012,250
261.860.00-4706.670.010.00-303,811
245.930.00-124,0898.330.020.00-63,561
264.480.00-128310.000.020.00-306,382
187.060.00-125311.670.010.00-54,172
215.810.00-280513.330.010.00-13,245
244.160.00-328315.000.010.00-92,159
229.870.00-1049916.670.010.00-95,388
227.180.00-239418.330.010.00-66,286
225.81-24.95-9.95%126920.000.010.00-49,295
220.610.00-211021.670.010.00-71,082
234.680.00-138223.330.010.00-33,892
227.020.00-129225.000.01-0.01-50.00%34,132
230.990.00-1781526.670.010.00-21,228
250.520.00-434528.330.01-0.01-50.00%5868
216.77-25.75-10.62%322330.000.010.00-10010,462
227.110.00-21,32831.670.020.00-21,690
239.280.00-13,84933.330.02-0.01-33.33%2230,337
687.350.00-26635.000.590.00-1235
871.350.00-522540.000.750.00-296
852.510.00-78545.000.830.00-237
197.65-10.40-5.00%22,33050.000.070.00-40232,350
218.690.00-18955.000.080.00-41,823
197.500.00-2224860.000.100.00-22,594
209.750.00-126565.000.120.00-10822
169.650.00-24,69466.670.13+0.01+8.33%75515,216
177.95-19.78-10.00%118570.000.140.00-56,294
199.900.00-214975.000.16-0.04-20.00%135,937
178.240.00-139480.000.19-0.02-9.52%25,908
191.210.00-1094283.330.20-0.02-9.09%38,030
190.380.00-156785.000.250.00-434,066
186.750.00-13,51890.000.29+0.01+3.57%13,407
154.020.00-12,95695.000.340.00-162,253
149.05+3.20+2.19%319,598100.000.33-0.07-17.50%22655,104
142.000.00-21,231105.000.39-0.10-20.41%42,558
135.650.00-14,513110.000.45-0.10-18.18%79,080
133.88+8.88+7.10%24,700115.000.53-0.08-13.11%146,279
155.590.00-31,904116.670.57-0.15-20.83%27,466
125.550.00-63,157120.000.61-0.15-19.74%10211,163
120.82+0.90+0.75%1202,043123.330.960.00-172,306
119.20-15.98-11.82%1202,349125.000.74-0.18-19.57%213,959
115.800.00-11,701126.671.020.00-156,285
116.950.00-53,966130.000.84-0.19-18.45%914,000
114.120.00-12,230133.330.95-0.16-14.41%1411,413
105.200.00-101,401135.001.06-0.37-25.87%122,779
134.000.00-22,459136.671.10-0.20-15.38%12,321
105.730.00-24,779140.001.21-0.24-16.55%1057,961
134.200.00-41,624143.331.40-0.37-20.90%12,869
99.60+3.15+3.27%101,027145.001.41-0.34-19.43%65,455
132.000.00-11,047146.671.76-0.05-2.76%11,341
101.10+4.75+4.93%2517,862150.001.71-0.43-20.09%59624,184
125.500.00-310,213153.331.99-0.39-16.39%1131,547
91.400.00-21,138155.002.03-0.40-16.46%23,562
106.300.00-11,451156.672.14-0.64-23.02%31,550
81.860.00-273,821160.002.37-0.56-19.11%3318,567
94.970.00-10491163.332.76-0.94-25.41%17,789
83.72+6.29+8.12%102,049165.002.81-1.19-29.75%313,696
80.050.00-15,949166.672.94-1.16-28.29%86,205
76.91-2.59-3.26%34,100170.003.43-0.57-14.25%429,499
81.450.00-6962173.333.77-1.23-24.60%203,113
74.38+5.28+7.64%102,707175.003.98-0.74-15.68%70113,218
77.33-0.20-0.26%11,610176.674.22-1.23-22.57%101,961
72.95+3.66+5.28%1041,772180.004.50-0.81-15.25%9924,042
71.56+0.13+0.18%334,424183.335.70-1.25-17.99%458,328
68.55+2.73+4.15%71,892185.005.50-0.92-14.33%33,974
68.08+3.83+5.96%81,542186.675.52-1.68-23.33%1802,699
65.25+2.86+4.58%283,742190.006.05-1.37-18.46%3049,355
63.56+3.95+6.63%23,574193.336.96-0.94-11.90%698,138
57.850.00-201,859195.007.20-1.30-15.29%394,688
58.15+4.65+8.69%5235,713200.008.10-1.65-16.92%71728,462
52.400.00-16,069203.339.00-1.27-12.37%2443,156
53.30-0.70-1.30%162,458206.679.70-1.70-14.91%1022,801
50.15+7.09+16.47%99,208210.0010.70-1.86-14.81%13212,622
42.760.00-22,456213.3312.20-2.90-19.21%263,775
40.630.00-48,208216.6712.72-3.73-22.67%3,9107,840
43.80+3.98+9.99%3012,780220.0014.10-1.88-11.76%20415,366
41.30+5.35+14.88%48,098223.3315.48-2.07-11.79%443,651
39.65+3.73+10.38%420,082226.6716.00-2.03-11.26%3274,467
36.66+1.84+5.28%5324,411230.0017.75-2.25-11.25%11024,767
34.45+3.00+9.54%26835,568233.3318.90-2.95-13.50%3113,880
33.45+2.80+9.14%1768,612236.6720.52-2.88-12.31%347,474
32.17+3.22+11.12%23310,231240.0021.63-3.07-12.43%3578,237
30.40+3.00+10.95%3426,202243.3323.70-2.70-10.23%783,413
28.00+2.15+8.32%1766,408246.6725.20-3.02-10.70%372,539
26.98+2.48+10.12%76435,512250.0026.60-3.06-10.32%25417,434
25.70+2.75+11.98%1133,674253.3328.95-3.45-10.65%393,259
23.85+2.09+9.60%663,536256.6730.48-6.07-16.61%273,082
22.80+2.50+12.32%19329,208260.0032.30-2.90-8.24%14324,037
21.50+2.35+12.27%1049,519263.3335.05-4.95-12.38%243,136
20.10+2.32+13.05%2478,933266.6736.10-3.80-9.52%119,177
18.95+2.10+12.46%32315,871270.0039.30-2.30-5.53%4710,170
17.55+1.85+11.78%1145,240273.3348.070.00-14,033
16.05+1.20+8.08%1034,149276.6745.330.00-12,190
15.65+1.69+12.11%24419,199280.0045.20-3.40-7.00%139,358
14.50+1.40+10.69%954,002283.3351.14+0.24+0.47%21,520
13.20+1.10+9.09%895,453286.6754.40-1.10-1.98%21,145
12.30+0.80+6.96%38312,950290.0052.63-3.31-5.92%72,653
12.00+1.25+11.63%3724,928293.3357.690.00-1773
11.04+0.59+5.65%2096,533296.6760.050.00-1225
10.50+1.05+11.11%1,86747,811300.0060.25-4.80-7.38%383,888
9.40+0.60+6.82%215,793303.3363.22+0.32+0.51%285
8.80+0.30+3.53%428,753306.6751.550.00-2955
8.50+0.75+9.68%2227,475310.0069.40-2.20-3.07%41,099
7.90+0.40+5.33%232,071313.3373.070.00-1179
7.50+0.75+11.11%255,016316.6773.200.00-171
6.90+0.57+9.00%3005,678320.0084.800.00-51,348
6.61+1.27+23.78%541,144323.3366.450.00-457
6.25+0.30+5.04%1494,618325.0089.000.00-30195
6.20+1.20+24.00%142,068326.6787.76-4.93-5.32%415
5.80+0.55+10.48%20016,055330.0088.300.00-6255
5.40+0.50+10.20%22328,457333.3395.58-3.52-3.55%701,159
5.10+0.62+13.84%21,669336.6765.230.00-242
4.75+0.35+7.95%145,086340.0097.600.00-573
4.52+0.12+2.73%51,169341.6797.500.00-611
4.46+0.26+6.19%48958343.3394.050.00-111
4.25+0.64+17.73%152,982346.67110.700.00-115
3.95+0.30+8.22%54825,010350.00105.65-3.40-3.12%5641
3.60+0.17+4.96%71,346353.3389.000.00-35175
3.09+0.15+5.10%31,414356.67110.000.00-10
3.35+0.20+6.35%31,408358.33177.420.00-23
3.25+0.07+2.20%29410,551360.00114.15+15.40+15.59%3609
3.04+0.24+8.57%41,124363.33112.050.00-580
3.00+0.29+10.70%5437,067366.67112.350.00-12895
2.69+0.01+0.37%697,837370.00124.20-9.20-6.90%21228
2.280.00-41,814373.33144.900.00-390
2.56+0.19+8.02%711,767375.00133.85-1.00-0.74%145329
2.46+0.19+8.37%101,788376.67117.800.00-31
2.31+0.16+7.44%192,891380.00133.98-1.22-0.90%60010
2.13+0.11+5.45%263,187383.33136.75-10.00-6.81%400
2.13+0.15+7.58%11,047386.67150.100.00-1500
2.05+0.33+19.19%241,472390.00143.65-9.65-6.29%51
1.870.00-63,817391.67141.700.00-10
2.210.00-11,096393.33156.650.00-1830
1.84+0.24+15.00%43,412396.67143.180.00-20
1.71+0.10+6.21%59236,140400.00155.20-4.80-3.00%1,367856
1.48+0.01+0.68%484,689408.33151.500.00-1600
1.48+0.16+12.12%21515410.00152.950.00-900
1.38+0.18+15.00%803,790416.67170.60-4.70-2.68%13,4881,892
1.29+0.13+11.21%165798420.00149.800.00-100
1.21+0.04+3.42%167,352425.00152.070.00-400
560.450.00-287430.0047.900.00-1362
1.09+0.05+4.81%245,885433.33188.01-6.84-3.51%33
1.010.00-11,009440.00210.710.00-10
1.01+0.07+7.45%1885441.67185.460.00-20
0.87+0.01+1.16%2027,826450.00203.95-4.50-2.16%14,8552,106
0.770.00-212,782458.33213.04+2.50+1.19%20
536.700.00-12133460.0055.040.00-4102
0.800.00-2824,547466.67206.200.00-10
536.700.00-8145470.0050.790.00-1320
0.66+0.01+1.54%1135,146475.00228.840.00-1000
506.970.00-2167480.0056.100.00-1135
0.62+0.02+3.33%42,295483.33237.98+27.48+13.05%10
462.000.00-186490.0058.400.00-4527
0.59-0.04-6.35%5024,057491.67225.800.00-2,1000
0.54+0.02+3.85%8338,839500.00230.510.00-2,9460
0.50+0.04+8.70%61,135510.0064.000.00-2154
0.49-0.03-5.77%44,662516.67238.370.00-20
0.47+0.01+2.17%9596520.00262.900.00-20
0.410.00-6223530.00260.050.00-6,0500
0.40-0.05-11.11%119,476533.33276.540.00-410
0.35-0.09-20.45%3377540.00299.890.00-11
0.35+0.02+6.06%2616,781550.00309.910.00-10
0.370.00-171,304558.33295.180.00-20
0.29-0.06-17.14%21,258560.0073.300.00-2523
0.300.00-77,928566.67365.980.00-30
0.280.00-5113,342575.00327.250.00-1,5000
456.750.00-239580.0087.000.00-11,848
0.270.00-911,343583.33327.260.00-1180
0.27+0.03+12.50%62,242591.67334.400.00-5200
0.23-0.01-4.17%7119,493600.00333.270.00-20
0.230.00-22,432608.33350.990.00-20
387.930.00-2148610.0092.000.00-1679
0.220.00-511,312616.67347.530.00-20
412.800.00-2337620.0097.800.00-1243
0.200.00-682,595625.00372.660.00-20
407.500.00-4219630.0097.500.00-51,517
0.190.00-15,761633.33375.650.00-20
380.000.00-1370640.00104.700.00-2837
0.170.00-11,080641.67380.380.00-420
0.180.00-2014,477650.00392.690.00-20
394.300.00-3179660.00112.020.00-3767
0.150.00-231,305666.67455.300.00-30
409.160.00-2166670.00116.100.00-1389
0.12-0.02-14.29%13,735675.00451.830.00-40
360.000.00-1426,941680.00118.600.00-7967
0.140.00-66,738683.33415.500.00-20
354.000.00-1003,388690.00123.900.00-704,506
0.130.00-31,431691.67472.000.00-20
0.11-0.01-8.33%65,803700.00429.750.00-20
0.170.00-3794708.33412.550.00-210
366.580.00-1444710.00133.000.00-2632
0.10-0.02-16.67%15,934716.67445.620.00-10
326.210.00-40329720.00135.790.00-1632
0.100.00-13,322725.00479.76-3.64-0.75%83
368.800.00-2231730.00138.350.00-2641
0.110.00-23,628733.33488.12+1.15+0.24%30
335.000.00-1169740.00153.180.00-1418
0.190.00-1984741.67496.26-3.84-0.77%50
0.090.00-503,203750.00455.230.00-20
0.100.00-11,027758.33513.250.00-60
317.880.00-1357760.00156.400.00-4484
0.060.00-11,909766.67653.500.00-20
318.000.00-1323770.00165.350.00-3776
0.09+0.02+28.57%534,955775.00605.310.00-20
296.970.00-401,060780.00161.330.00-3599
0.090.00-5807783.33562.640.00-20
305.460.00-11,075790.00165.700.00-1601
0.080.00-43,591791.67526.300.00-30
0.06-0.01-14.29%6317,137800.00534.100.00-40
0.070.00-23,831808.33563.350.00-50
311.750.00-1425810.00176.800.00-1276
0.060.00-107,423816.67571.950.00-180
305.470.00-35404820.00182.000.00-1211
0.070.00-429117,146825.00579.800.00-10
307.630.00-9386830.00198.100.00-1357
267.720.00-1276840.00191.880.00-1316
293.070.00-51,031850.00202.000.00-82,335
259.560.00-1763860.00207.900.00-6457
272.600.00-29560870.00209.500.00-1450
273.000.00-2452880.00216.500.00-28839
277.600.00-1447890.00221.090.00-51,229
260.200.00-2255,637900.00226.300.00-3344,488
265.780.00-3602910.00229.560.00-17184
259.600.00-52,098920.00241.540.00-3427
257.000.00-6715930.00243.670.00-5185
238.220.00-3318940.00265.000.00-2161
237.650.00-11,547950.00255.000.00-11,833
238.960.00-1351960.00262.450.00-5236
236.000.00-161970.00268.550.00-290
243.520.00-1309975.00271.350.00-5317
213.230.00-1378980.00272.000.00-11,672
227.830.00-2455990.00278.670.00-2282
223.500.00-5511,1701,000.00284.650.00-176,093
228.000.00-31701,010.00295.130.00-1111
221.280.00-22331,020.00297.570.00-147921
198.280.00-22231,025.00293.620.00-1565
211.200.00-4831,030.00315.700.00-283
205.650.00-45761,040.00322.300.00-6148
215.850.00-11,3621,050.00319.650.00-3437
202.350.00-33551,060.00319.550.00-2176
197.000.00-1391,070.00352.500.00-474
224.130.00-43351,075.00346.000.00-4475
204.600.00-14881,080.00330.720.00-15,052
181.460.00-2971,090.00355.300.00-7655
193.150.00-17413,9701,100.00362.250.00-26,883
188.050.00-11191,110.00347.200.00-236
173.090.00-12701,120.00361.250.00-4127
184.480.00-43,7001,125.00351.530.00-21,087
137.900.00-2271,130.00357.050.00-4126
187.350.00-2761,140.00374.050.00-593
177.640.00-71,0791,150.00381.800.00-4303
191.000.00-2801,160.00387.100.00-366
198.620.00-2701,170.00404.540.00-2640
159.600.00-56621,175.00416.010.00-4135
174.190.00-11011,180.00393.700.00-499
171.510.00-12021,190.00423.750.00-481
165.100.00-939,2431,200.00422.390.00-231,798
167.860.00-41,2771,225.00436.120.00-4341
161.200.00-11,0931,250.00449.490.00-1742
161.300.00-16991,275.00479.650.00-26321
142.700.00-72,2171,300.00487.000.00-15,815
149.150.00-32161,325.00505.000.00-1270
138.100.00-71,2081,350.00546.150.00-18954
123.480.00-28491,375.00567.100.00-12915
124.770.00-1210,7391,400.00575.000.00-218,027
128.870.00-11,4031,425.00571.750.00-2300
114.360.00-371,1851,450.00616.630.00-3437
110.300.00-76841,475.00623.700.00-9506
105.900.00-7412,0351,500.00668.100.00-2763
101.670.00-11,8631,550.00698.680.00-2328
94.450.00-1826,7601,600.00739.000.00-1651
88.200.00-114,5231,650.00764.300.00-3321
82.550.00-13981,675.00799.800.00-3368
82.100.00-483,8381,700.00852.550.00-18,763
78.620.00-14,9291,725.00830.280.00-2418
80.780.00-24,8741,750.00868.900.00-2514
78.550.00-57171,775.00874.520.00-4770
72.700.00-3885,6791,800.00920.690.00-115,865
68.980.00-47231,825.00920.040.00-46370
67.500.00-53,9081,850.00970.320.00-11,750
70.050.00-506151,875.00966.500.00-6271
63.500.00-1991,9431,900.00989.450.00-26295
67.950.00-1981,925.001,019.750.00-1266
59.750.00-11,0491,950.001,064.320.00-1259
56.150.00-23414,5922,000.001,105.930.00-1688
50.150.00-11,4052,025.001,106.050.00-2336
55.250.00-22,3052,050.001,129.760.00-46241
50.000.00-35552,075.001,153.690.00-2222
51.500.00-741,3512,100.001,178.020.00-447
51.250.00-601732,125.001,201.990.00-24100
51.450.00-21,9762,150.001,230.850.00-232
52.970.00-18942,175.001,319.000.00-1412
45.300.00-871,2742,200.001,342.950.00-69
51.000.00-12632,225.001,383.350.00-22
45.100.00-43242,250.001,388.850.00-33
43.000.00-12562,275.001,432.650.00-21
41.170.00-2461,0022,300.001,492.650.00-22
35.520.00-6692,325.001,614.600.00-827
39.250.00-21632,350.001,586.650.00-10
32.650.00-401,1452,375.001,705.840.00-10
36.600.00-1704,3632,400.001,508.500.00-31
36.950.00-61,1622,425.001,671.400.00-122
35.500.00-681,8722,450.001,590.500.00-60
32.500.00-83315,5052,475.001,571.300.00-11