Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadas
19 de enero de 2024
Pone
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,029.00 | 0.00 | - | 5 | 324 | 5.00 | 0.09 | +0.02 | +28.57% | 1,178 | 2,280 |
| 1,041.00 | 0.00 | - | 1 | 22 | 10.00 | 0.14 | +0.01 | +7.69% | 12 | 61 |
| 1,036.00 | 0.00 | - | 1 | 49 | 15.00 | 0.22 | 0.00 | - | 1 | 30 |
| 1,046.20 | 0.00 | - | 36 | 21 | 20.00 | 0.25 | -0.03 | -10.71% | 2 | 65 |
| 1,016.67 | 0.00 | - | 6 | 1,337 | 25.00 | 0.34 | +0.01 | +3.03% | 106 | 92 |
| 1,049.70 | 0.00 | - | 1 | 46 | 30.00 | 0.50 | 0.00 | - | 10 | 31 |
| 1,112.74 | 0.00 | - | 2 | 97 | 35.00 | 0.47 | 0.00 | - | 1 | 29 |
| 925.00 | 0.00 | - | 1 | 80 | 40.00 | 0.60 | 0.00 | - | 1 | 35 |
| 1,029.70 | 0.00 | - | 68 | 39 | 45.00 | 0.77 | 0.00 | - | 1 | 16 |
| 1,030.80 | 0.00 | - | 1 | 96 | 50.00 | 0.66 | 0.00 | - | 2 | 130 |
| 1,034.40 | 0.00 | - | 2 | 9 | 55.00 | 0.90 | 0.00 | - | 1 | 26 |
| 997.30 | 0.00 | - | 1 | 19 | 60.00 | 0.98 | +0.14 | +16.67% | 88 | 95 |
| 1,084.14 | 0.00 | - | 2 | 25 | 65.00 | 0.83 | 0.00 | - | 7 | 64 |
| 988.92 | 0.00 | - | 1 | 21 | 70.00 | 0.88 | 0.00 | - | 7 | 29 |
| 988.80 | 0.00 | - | 2 | 4 | 75.00 | 1.40 | 0.00 | - | 7 | 8 |
| 981.50 | 0.00 | - | 382 | 190 | 80.00 | 1.25 | 0.00 | - | 2 | 24 |
| 1,047.32 | 0.00 | - | 5 | 90 | 85.00 | 1.18 | 0.00 | - | 2 | 59 |
| 962.42 | 0.00 | - | 2 | 21 | 90.00 | 2.12 | 0.00 | - | 2 | 67 |
| 957.47 | 0.00 | - | 2 | 39 | 95.00 | 1.79 | 0.00 | - | 1 | 56 |
| 1,002.48 | 0.00 | - | 25 | 312 | 100.00 | 2.10 | -0.02 | -0.94% | 5 | 2,702 |
| 876.72 | 0.00 | - | 1 | 540 | 150.00 | 4.70 | +0.55 | +13.25% | 2 | 483 |
| 855.20 | -64.60 | -7.02% | 2 | 570 | 200.00 | 7.80 | -0.09 | -1.14% | 307 | 1,876 |
| 831.05 | 0.00 | - | 2 | 159 | 250.00 | 12.40 | -0.37 | -2.90% | 4 | 1,770 |
| 791.40 | 0.00 | - | 1 | 335 | 300.00 | 20.40 | +0.03 | +0.15% | 10 | 1,447 |
| 768.00 | 0.00 | - | 1 | 132 | 350.00 | 28.92 | +0.42 | +1.47% | 1 | 839 |
| 694.35 | -15.13 | -2.13% | 1 | 351 | 400.00 | 38.70 | -2.30 | -5.61% | 172 | 866 |
| 695.15 | 0.00 | - | 1 | 202 | 410.00 | 43.05 | 0.00 | - | 2 | 147 |
| 670.00 | -17.95 | -2.61% | 2 | 29 | 420.00 | 44.10 | 0.00 | - | 5 | 60 |
| 652.57 | -87.11 | -11.78% | 1 | 41 | 430.00 | 51.50 | 0.00 | - | 1 | 32 |
| 645.80 | -14.03 | -2.13% | 1 | 43 | 440.00 | 50.08 | -2.22 | -4.24% | 2 | 49 |
| 695.35 | 0.00 | - | 1 | 135 | 450.00 | 50.30 | 0.00 | - | 2 | 190 |
| 632.21 | -1.31 | -0.21% | 1 | 150 | 460.00 | 55.00 | 0.00 | - | 17 | 81 |
| 625.69 | -1.31 | -0.21% | 1 | 127 | 470.00 | 61.09 | 0.00 | - | 7 | 77 |
| 680.00 | 0.00 | - | 1 | 70 | 480.00 | 58.87 | 0.00 | - | 9 | 45 |
| 683.96 | 0.00 | - | 1 | 81 | 490.00 | 62.12 | 0.00 | - | 2 | 250 |
| 635.35 | +6.90 | +1.10% | 21 | 1,153 | 500.00 | 66.65 | -2.45 | -3.55% | 47 | 1,348 |
| 601.92 | -66.83 | -9.99% | 2 | 51 | 510.00 | 72.65 | 0.00 | - | 5 | 44 |
| 592.20 | 0.00 | - | 3 | 50 | 520.00 | 79.00 | 0.00 | - | 1 | 734 |
| 585.70 | 0.00 | - | 1 | 26 | 530.00 | 80.20 | 0.00 | - | 1 | 114 |
| 606.72 | 0.00 | - | 3 | 61 | 540.00 | 81.90 | 0.00 | - | 12 | 147 |
| 590.00 | -1.24 | -0.21% | 2 | 165 | 550.00 | 84.25 | +1.45 | +1.75% | 106 | 1,111 |
| 576.46 | -8.96 | -1.53% | 1 | 109 | 560.00 | 89.25 | 0.00 | - | 1 | 34 |
| 564.80 | -9.50 | -1.65% | 1 | 37 | 580.00 | 95.10 | 0.00 | - | 1 | 82 |
| 558.84 | -4.74 | -0.84% | 6 | 546 | 600.00 | 105.25 | +0.75 | +0.72% | 7 | 1,029 |
| 553.40 | -45.65 | -7.62% | 2 | 202 | 610.00 | 105.20 | 0.00 | - | 3 | 408 |
| 561.07 | 0.00 | - | 2 | 350 | 620.00 | 116.95 | 0.00 | - | 1 | 150 |
| 537.00 | 0.00 | - | 1 | 285 | 630.00 | 109.15 | 0.00 | - | 1 | 380 |
| 524.60 | +12.73 | +2.49% | 1 | 295 | 640.00 | 122.00 | 0.00 | - | 1 | 113 |
| 530.00 | -27.65 | -4.96% | 1 | 2,559 | 650.00 | 123.80 | +1.09 | +0.89% | 34 | 1,385 |
| 529.18 | 0.00 | - | 1 | 63 | 660.00 | 131.15 | 0.00 | - | 1 | 115 |
| 524.06 | 0.00 | - | 1 | 37 | 670.00 | 127.00 | 0.00 | - | 2 | 91 |
| 538.00 | 0.00 | - | 1 | 6,884 | 680.00 | 140.00 | 0.00 | - | 34 | 430 |
| 497.70 | -12.30 | -2.41% | 1 | 3,544 | 690.00 | 137.45 | 0.00 | - | 1 | 4,126 |
| 495.00 | -5.00 | -1.00% | 5 | 11,808 | 700.00 | 146.50 | -3.27 | -2.18% | 15 | 2,612 |
| 523.75 | 0.00 | - | 1 | 35 | 710.00 | 160.49 | 0.00 | - | 5 | 291 |
| 518.85 | 0.00 | - | 1 | 44 | 720.00 | 164.87 | 0.00 | - | 2 | 253 |
| 499.74 | 0.00 | - | 1 | 30 | 730.00 | 162.00 | -3.65 | -2.20% | 240 | 144 |
| 495.24 | 0.00 | - | 1 | 37 | 740.00 | 170.10 | 0.00 | - | 1 | 85 |
| 489.00 | -30.48 | -5.87% | 1 | 1,768 | 750.00 | 170.00 | -3.56 | -2.05% | 51 | 1,061 |
| 525.09 | 0.00 | - | 1 | 180 | 760.00 | 176.42 | 0.00 | - | 1 | 148 |
| 520.43 | 0.00 | - | 1 | 64 | 770.00 | 184.55 | 0.00 | - | 1 | 322 |
| 476.00 | -20.80 | -4.19% | 4 | 926 | 780.00 | 185.03 | 0.00 | - | 2 | 223 |
| 463.00 | 0.00 | - | 2 | 868 | 790.00 | 201.00 | +11.36 | +5.99% | 1 | 413 |
| 469.00 | +14.36 | +3.16% | 8 | 1,394 | 800.00 | 200.00 | +1.04 | +0.52% | 6 | 1,393 |
| 489.90 | 0.00 | - | 10 | 138 | 810.00 | 201.60 | 0.00 | - | 1 | 57 |
| 511.08 | 0.00 | - | 53 | 182 | 820.00 | 207.50 | 0.00 | - | 1 | 133 |
| 453.50 | +3.50 | +0.78% | 4 | 223 | 830.00 | 197.30 | 0.00 | - | 1 | 52 |
| 437.05 | -50.74 | -10.40% | 1 | 180 | 840.00 | 221.90 | 0.00 | - | 15 | 132 |
| 470.00 | 0.00 | - | 4 | 568 | 850.00 | 227.75 | +5.75 | +2.59% | 1 | 815 |
| 436.00 | +1.07 | +0.25% | 1 | 130 | 860.00 | 235.10 | 0.00 | - | 1 | 191 |
| 450.00 | 0.00 | - | 4 | 123 | 870.00 | 238.30 | +0.28 | +0.12% | 6 | 370 |
| 468.77 | 0.00 | - | 3 | 171 | 880.00 | 240.00 | 0.00 | - | 1 | 232 |
| 436.00 | 0.00 | - | 4 | 185 | 890.00 | 238.30 | 0.00 | - | 2 | 553 |
| 427.00 | +12.00 | +2.89% | 8 | 1,104 | 900.00 | 257.74 | -0.31 | -0.12% | 2 | 2,075 |
| 416.65 | 0.00 | - | 1 | 177 | 920.00 | 252.00 | 0.00 | - | 2 | 137 |
| 409.94 | -6.64 | -1.59% | 3 | 201 | 940.00 | 278.90 | +15.24 | +5.78% | 4 | 164 |
| 405.00 | -39.75 | -8.94% | 1 | 753 | 950.00 | 285.00 | 0.00 | - | 5 | 396 |
| 403.00 | +43.13 | +11.98% | 6 | 376 | 960.00 | 304.00 | 0.00 | - | 1 | 203 |
| 398.00 | +26.55 | +7.15% | 1 | 258 | 975.00 | 297.65 | 0.00 | - | 2 | 209 |
| 417.69 | 0.00 | - | 2 | 252 | 980.00 | 302.60 | +2.60 | +0.87% | 2 | 1,622 |
| 384.90 | +5.90 | +1.56% | 372 | 8,665 | 1,000.00 | 312.00 | +0.80 | +0.26% | 189 | 4,944 |
| 373.60 | -5.75 | -1.52% | 4 | 265 | 1,020.00 | 332.00 | -9.81 | -2.87% | 5 | 719 |
| 368.35 | -21.06 | -5.41% | 17 | 198 | 1,025.00 | 335.50 | -7.37 | -2.15% | 23 | 58 |
| 367.00 | -3.00 | -0.81% | 19 | 543 | 1,040.00 | 338.29 | +13.64 | +4.20% | 2 | 70 |
| 362.34 | +1.22 | +0.34% | 2 | 1,489 | 1,050.00 | 349.60 | +8.10 | +2.37% | 10 | 444 |
| 376.93 | 0.00 | - | 13 | 293 | 1,060.00 | 347.96 | 0.00 | - | 3 | 236 |
| 357.48 | -4.24 | -1.17% | 2 | 568 | 1,075.00 | 357.70 | 0.00 | - | 1 | 378 |
| 360.55 | 0.00 | - | 4 | 522 | 1,080.00 | 373.08 | +15.58 | +4.36% | 100 | 95 |
| 354.90 | +4.91 | +1.40% | 68 | 13,276 | 1,100.00 | 383.15 | -1.85 | -0.48% | 188 | 2,591 |
| 347.50 | +7.00 | +2.06% | 14 | 3,686 | 1,125.00 | 399.70 | -0.30 | -0.07% | 2 | 1,075 |
| 334.00 | -3.90 | -1.15% | 29 | 728 | 1,150.00 | 419.64 | +5.14 | +1.24% | 3 | 149 |
| 330.00 | -1.03 | -0.31% | 2 | 500 | 1,175.00 | 432.38 | 0.00 | - | 10 | 125 |
| 325.00 | +3.46 | +1.08% | 25 | 6,779 | 1,200.00 | 442.80 | -3.20 | -0.72% | 85 | 1,708 |
| 315.38 | 0.00 | - | 11 | 510 | 1,225.00 | 470.98 | 0.00 | - | 2 | 91 |
| 310.75 | +6.16 | +2.02% | 45 | 1,117 | 1,250.00 | 485.00 | -13.36 | -2.68% | 6 | 175 |
| 300.00 | -5.20 | -1.70% | 1 | 480 | 1,275.00 | 500.30 | 0.00 | - | 2 | 170 |
| 300.43 | +3.43 | +1.15% | 24 | 2,048 | 1,300.00 | 525.80 | -1.20 | -0.23% | 16 | 6,144 |
| 283.07 | -41.93 | -12.90% | 1 | 167 | 1,325.00 | 530.00 | 0.00 | - | 23 | 186 |
| 286.75 | -12.25 | -4.10% | 1 | 393 | 1,350.00 | 564.90 | +9.90 | +1.78% | 100 | 91 |
| 292.42 | 0.00 | - | 12 | 743 | 1,375.00 | 571.61 | 0.00 | - | 1 | 771 |
| 273.46 | -0.38 | -0.14% | 216 | 9,965 | 1,400.00 | 606.00 | 0.00 | - | 19 | 18,181 |
| 301.00 | 0.00 | - | 3 | 1,347 | 1,425.00 | 611.75 | 0.00 | - | 2 | 38 |
| 303.36 | 0.00 | - | 3 | 1,181 | 1,450.00 | 589.30 | 0.00 | - | 1 | 258 |
| 265.86 | 0.00 | - | 4 | 326 | 1,475.00 | 646.98 | 0.00 | - | 18 | 68 |
| 260.00 | +10.10 | +4.04% | 105 | 5,475 | 1,500.00 | 685.60 | +10.60 | +1.57% | 3 | 796 |
| 244.55 | -34.95 | -12.50% | 1 | 697 | 1,550.00 | 711.28 | 0.00 | - | 2 | 130 |
| 235.00 | +4.32 | +1.87% | 29 | 4,516 | 1,600.00 | 759.38 | +5.98 | +0.79% | 2 | 497 |
| 226.35 | 0.00 | - | 2 | 639 | 1,650.00 | 770.40 | 0.00 | - | 1 | 97 |
| 222.40 | -17.49 | -7.29% | 1 | 451 | 1,675.00 | 809.77 | 0.00 | - | 4 | 218 |
| 210.40 | -6.04 | -2.79% | 1 | 2,378 | 1,700.00 | 813.00 | 0.00 | - | 152 | 8,725 |
| 245.00 | 0.00 | - | 1 | 550 | 1,725.00 | 843.96 | 0.00 | - | 4 | 310 |
| 208.50 | -35.63 | -14.59% | 1 | 3,388 | 1,750.00 | 874.94 | 0.00 | - | 2 | 48 |
| 207.96 | -7.04 | -3.27% | 1 | 585 | 1,775.00 | 850.00 | 0.00 | - | 1 | 713 |
| 203.95 | +2.60 | +1.29% | 64 | 4,499 | 1,800.00 | 927.80 | +12.80 | +1.40% | 4 | 15,639 |
| 194.12 | -6.05 | -3.02% | 3 | 638 | 1,825.00 | 938.35 | 0.00 | - | 4 | 131 |
| 188.35 | -39.69 | -17.40% | 1 | 2,108 | 1,850.00 | 903.73 | 0.00 | - | 1 | 210 |
| 195.45 | 0.00 | - | 2 | 617 | 1,875.00 | 931.93 | 0.00 | - | 4 | 69 |
| 186.10 | -3.15 | -1.66% | 4 | 1,366 | 1,900.00 | 1,023.16 | 0.00 | - | 1 | 61 |
| 210.09 | 0.00 | - | 3 | 122 | 1,925.00 | 1,040.05 | 0.00 | - | 2 | 58 |
| 182.52 | -1.78 | -0.97% | 27 | 904 | 1,950.00 | 1,045.75 | 0.00 | - | 2 | 119 |
| 178.25 | +2.15 | +1.22% | 165 | 12,043 | 2,000.00 | 1,102.00 | +14.85 | +1.37% | 1 | 284 |
| 174.53 | +0.23 | +0.13% | 1 | 1,290 | 2,025.00 | 1,127.40 | +31.18 | +2.84% | 1 | 42 |
| 185.78 | 0.00 | - | 1 | 1,254 | 2,050.00 | 1,139.00 | 0.00 | - | 4 | 14 |
| 206.25 | 0.00 | - | 15 | 521 | 2,075.00 | 1,159.75 | 0.00 | - | 38 | 28 |
| 161.37 | -4.43 | -2.67% | 1 | 1,055 | 2,100.00 | 1,169.00 | 0.00 | - | 5 | 116 |
| 171.00 | 0.00 | - | 6 | 139 | 2,125.00 | 1,195.60 | 0.00 | - | 10 | 124 |
| 161.05 | -2.48 | -1.52% | 1 | 1,577 | 2,150.00 | 1,216.40 | 0.00 | - | 8 | 13 |
| 159.05 | -2.95 | -1.82% | 1 | 644 | 2,175.00 | 1,314.90 | 0.00 | - | 1 | 233 |
| 150.00 | -10.00 | -6.25% | 2 | 670 | 2,200.00 | 1,257.00 | 0.00 | - | 1 | 37 |
| 161.78 | 0.00 | - | 1 | 226 | 2,225.00 | 1,280.00 | 0.00 | - | 2 | 98 |
| 152.90 | 0.00 | - | 1 | 168 | 2,250.00 | 1,290.00 | 0.00 | - | 1 | 16 |
| 133.55 | 0.00 | - | 1 | 264 | 2,275.00 | 1,258.69 | 0.00 | - | 18 | 34 |
| 147.00 | -7.32 | -4.74% | 1 | 547 | 2,300.00 | 1,353.00 | 0.00 | - | 5 | 33 |
| 150.00 | 0.00 | - | 1 | 51 | 2,325.00 | 1,366.22 | 0.00 | - | - | 4 |
| 143.46 | +1.79 | +1.26% | 1 | 83 | 2,350.00 | 1,398.61 | 0.00 | - | 1 | 97 |
| 154.00 | 0.00 | - | 100 | 967 | 2,375.00 | 1,349.55 | 0.00 | - | 17 | 187 |
| 138.55 | -8.05 | -5.49% | 119 | 3,712 | 2,400.00 | 1,453.00 | -24.13 | -1.63% | 5 | 408 |
| 134.70 | -12.70 | -8.62% | 8 | 712 | 2,425.00 | 1,407.49 | 0.00 | - | 17 | 26 |
| 134.50 | +0.58 | +0.43% | 15 | 1,362 | 2,450.00 | 1,542.50 | 0.00 | - | 18 | 69 |
| 132.00 | -0.50 | -0.38% | 76 | 5,306 | 2,475.00 | 1,515.00 | -10.00 | -0.66% | 2 | 258 |
© 2022 Yahoo. Todos los derechos reservados.
