Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:42PM EDT. Mercado abierto.
Llamadas
19 de enero de 2024
Pone
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 691.00 | 0.00 | - | 1 | 247 | 5.00 | 0.08 | 0.00 | - | 115 | 7,405 |
| 718.57 | 0.00 | - | 1 | 76 | 10.00 | 0.13 | 0.00 | - | 2 | 989 |
| 653.03 | 0.00 | - | 2 | 86 | 15.00 | 0.27 | 0.00 | - | 2 | 233 |
| 698.72 | 0.00 | - | 2 | 26 | 20.00 | 0.35 | 0.00 | - | 10 | 384 |
| 624.90 | 0.00 | - | 2 | 1,305 | 25.00 | 0.62 | 0.00 | - | 2 | 568 |
| 619.43 | 0.00 | - | 1 | 54 | 30.00 | 1.15 | 0.00 | - | 1 | 72 |
| 687.35 | 0.00 | - | 2 | 66 | 35.00 | 0.82 | 0.00 | - | 2 | 233 |
| 1,075.90 | 0.00 | - | 330 | 220 | 40.00 | 1.00 | 0.00 | - | 1 | 95 |
| 737.89 | 0.00 | - | 4 | 78 | 45.00 | 1.09 | 0.00 | - | 1 | 32 |
| 651.11 | 0.00 | - | 16 | 156 | 50.00 | 1.48 | 0.00 | - | 17 | 1,018 |
| 718.64 | 0.00 | - | 5 | 134 | 55.00 | 1.89 | 0.00 | - | 2 | 254 |
| 639.85 | 0.00 | - | 4 | 59 | 60.00 | 2.20 | 0.00 | - | 1 | 374 |
| 635.90 | 0.00 | - | 8 | 26 | 65.00 | 2.30 | 0.00 | - | 2 | 203 |
| 631.70 | 0.00 | - | 4 | 75 | 70.00 | 2.29 | -0.26 | -10.20% | 2 | 326 |
| 644.80 | 0.00 | - | 8 | 145 | 75.00 | 2.96 | 0.00 | - | 1 | 501 |
| 654.67 | 0.00 | - | 1 | 277 | 80.00 | 4.00 | 0.00 | - | 2 | 392 |
| 1,040.20 | 0.00 | - | 8 | 87 | 85.00 | 3.72 | 0.00 | - | 1 | 281 |
| 577.88 | 0.00 | - | 4 | 56 | 90.00 | 4.15 | 0.00 | - | 1 | 605 |
| 575.60 | 0.00 | - | 1 | 145 | 95.00 | 4.55 | 0.00 | - | 2 | 270 |
| 632.35 | +52.80 | +9.11% | 4 | 503 | 100.00 | 4.35 | -0.40 | -8.42% | 55 | 12,012 |
| 600.20 | 0.00 | - | 5 | 522 | 150.00 | 9.70 | 0.00 | - | 2 | 4,891 |
| 501.68 | 0.00 | - | 143 | 724 | 200.00 | 16.80 | 0.00 | - | 6 | 5,969 |
| 468.85 | 0.00 | - | 25 | 190 | 250.00 | 25.90 | 0.00 | - | 29 | 2,368 |
| 474.53 | +40.11 | +9.23% | 9 | 581 | 300.00 | 33.90 | -2.40 | -6.61% | 260 | 7,370 |
| 439.37 | +49.73 | +12.76% | 12 | 117 | 350.00 | 46.10 | -4.20 | -8.35% | 2 | 1,341 |
| 392.30 | 0.00 | - | 2 | 12 | 370.00 | 55.95 | 0.00 | - | 4 | 101 |
| 407.68 | 0.00 | - | 2 | 10 | 380.00 | 62.00 | 0.00 | - | 1 | 16 |
| 379.00 | 0.00 | - | 2 | 11 | 390.00 | 63.15 | 0.00 | - | 6 | 69 |
| 406.12 | +23.29 | +6.08% | 4 | 573 | 400.00 | 60.00 | -4.75 | -7.34% | 11 | 2,763 |
| 380.00 | 0.00 | - | 8 | 215 | 410.00 | 71.45 | 0.00 | - | 2 | 404 |
| 359.50 | 0.00 | - | 4 | 98 | 420.00 | 76.60 | 0.00 | - | 2 | 169 |
| 354.25 | 0.00 | - | 6 | 91 | 430.00 | 77.95 | 0.00 | - | 2 | 360 |
| 347.25 | 0.00 | - | 2 | 93 | 440.00 | 73.25 | 0.00 | - | 2 | 130 |
| 335.75 | 0.00 | - | 2 | 213 | 450.00 | 82.50 | 0.00 | - | 5 | 816 |
| 340.00 | 0.00 | - | 10 | 134 | 460.00 | 86.70 | 0.00 | - | 10 | 104 |
| 323.92 | 0.00 | - | 1 | 140 | 470.00 | 93.25 | 0.00 | - | 2 | 322 |
| 297.69 | 0.00 | - | 2 | 166 | 480.00 | 89.00 | -9.55 | -9.69% | 12 | 125 |
| 311.00 | 0.00 | - | 1 | 85 | 490.00 | 97.00 | 0.00 | - | 10 | 545 |
| 343.78 | +20.16 | +6.23% | 6 | 1,679 | 500.00 | 94.50 | -7.00 | -6.90% | 23 | 2,595 |
| 317.23 | 0.00 | - | 44 | 90 | 510.00 | 105.90 | 0.00 | - | 4 | 112 |
| 297.35 | 0.00 | - | 2 | 48 | 520.00 | 109.45 | 0.00 | - | 46 | 851 |
| 295.90 | 0.00 | - | 4 | 70 | 530.00 | 106.25 | 0.00 | - | 8 | 196 |
| 293.10 | 0.00 | - | 3 | 97 | 540.00 | 121.50 | 0.00 | - | 3 | 1,542 |
| 287.95 | 0.00 | - | 2 | 222 | 550.00 | 116.45 | -7.45 | -6.01% | 8 | 1,899 |
| 260.60 | 0.00 | - | 2 | 116 | 560.00 | 120.20 | -5.65 | -4.49% | 2 | 504 |
| 275.90 | 0.00 | - | 1 | 38 | 580.00 | 128.85 | -15.05 | -10.46% | 4 | 1,809 |
| 294.40 | +23.42 | +8.64% | 5 | 1,036 | 600.00 | 137.95 | -7.45 | -5.12% | 2 | 4,589 |
| 256.00 | 0.00 | - | 2 | 154 | 610.00 | 149.75 | 0.00 | - | 3 | 673 |
| 244.57 | 0.00 | - | 10 | 332 | 620.00 | 159.72 | 0.00 | - | 1 | 259 |
| 236.28 | 0.00 | - | 1 | 289 | 630.00 | 152.70 | -15.80 | -9.38% | 2 | 1,523 |
| 244.83 | 0.00 | - | 1 | 368 | 640.00 | 167.20 | 0.00 | - | 2 | 812 |
| 269.95 | +26.68 | +10.97% | 2 | 2,599 | 650.00 | 163.62 | -6.28 | -3.70% | 12 | 2,495 |
| 242.00 | 0.00 | - | 11 | 161 | 660.00 | 187.66 | 0.00 | - | 1 | 774 |
| 232.24 | 0.00 | - | 3 | 151 | 670.00 | 172.20 | -10.30 | -5.64% | 2 | 373 |
| 232.00 | 0.00 | - | 3 | 7,029 | 680.00 | 177.15 | -10.90 | -5.80% | 4 | 1,046 |
| 237.62 | 0.00 | - | 3 | 3,458 | 690.00 | 194.70 | 0.00 | - | 6 | 4,657 |
| 248.00 | +20.85 | +9.18% | 23 | 12,801 | 700.00 | 189.62 | -11.91 | -5.91% | 20 | 5,946 |
| 244.22 | +43.59 | +21.73% | 6 | 443 | 710.00 | 202.18 | -9.12 | -4.32% | 1 | 641 |
| 231.60 | +15.10 | +6.97% | 3 | 280 | 720.00 | 199.56 | -29.86 | -13.02% | 23 | 667 |
| 227.60 | +31.55 | +16.09% | 2 | 204 | 730.00 | 223.55 | 0.00 | - | 1 | 756 |
| 189.35 | 0.00 | - | 1 | 152 | 740.00 | 207.55 | 0.00 | - | 1 | 403 |
| 226.60 | +21.20 | +10.32% | 2 | 2,579 | 750.00 | 217.85 | -12.15 | -5.28% | 19 | 2,039 |
| 201.75 | 0.00 | - | 6 | 348 | 760.00 | 218.00 | 0.00 | - | 1 | 444 |
| 199.65 | 0.00 | - | 1 | 292 | 770.00 | 251.90 | 0.00 | - | 60 | 686 |
| 194.30 | 0.00 | - | 2 | 1,007 | 780.00 | 250.01 | 0.00 | - | 2 | 598 |
| 190.75 | 0.00 | - | 2 | 1,043 | 790.00 | 257.60 | 0.00 | - | 3 | 599 |
| 210.00 | +17.65 | +9.18% | 35 | 3,230 | 800.00 | 246.00 | -14.10 | -5.42% | 11 | 3,771 |
| 200.00 | +17.00 | +9.29% | 4 | 383 | 810.00 | 274.20 | 0.00 | - | 1 | 262 |
| 181.20 | 0.00 | - | 6 | 385 | 820.00 | 258.00 | 0.00 | - | 2 | 232 |
| 199.30 | +21.25 | +11.93% | 1 | 344 | 830.00 | 290.15 | 0.00 | - | 1 | 464 |
| 175.25 | 0.00 | - | 18 | 254 | 840.00 | 277.10 | 0.00 | - | 28 | 301 |
| 187.45 | +12.65 | +7.24% | 45 | 995 | 850.00 | 295.07 | 0.00 | - | 1 | 2,425 |
| 169.45 | 0.00 | - | 4 | 730 | 860.00 | 303.30 | 0.00 | - | 2 | 445 |
| 168.50 | 0.00 | - | 2 | 514 | 870.00 | 318.00 | 0.00 | - | 2 | 546 |
| 159.55 | 0.00 | - | 2 | 382 | 880.00 | 325.95 | 0.00 | - | 2 | 856 |
| 157.85 | 0.00 | - | 3 | 417 | 890.00 | 303.50 | 0.00 | - | 5 | 921 |
| 176.62 | +15.62 | +9.70% | 32 | 4,128 | 900.00 | 326.72 | 0.00 | - | 3 | 3,825 |
| 144.15 | 0.00 | - | 4 | 546 | 910.00 | 336.88 | 0.00 | - | 1 | 175 |
| 170.72 | +17.32 | +11.29% | 3 | 2,077 | 920.00 | 342.23 | 0.00 | - | 1 | 279 |
| 145.00 | 0.00 | - | 6 | 675 | 930.00 | 348.70 | 0.00 | - | 1 | 132 |
| 146.75 | 0.00 | - | 12 | 298 | 940.00 | 379.93 | 0.00 | - | 1 | 154 |
| 160.08 | +16.04 | +11.14% | 4 | 1,587 | 950.00 | 345.70 | 0.00 | - | 40 | 1,848 |
| 158.00 | +17.25 | +12.26% | 2 | 388 | 960.00 | 375.40 | 0.00 | - | 4 | 199 |
| 135.40 | 0.00 | - | 2 | 52 | 970.00 | 399.10 | 0.00 | - | 5 | 111 |
| 162.20 | 0.00 | - | 2 | 296 | 975.00 | 404.15 | 0.00 | - | 4 | 312 |
| 134.55 | 0.00 | - | 2 | 383 | 980.00 | 389.65 | 0.00 | - | 2 | 1,659 |
| 137.85 | 0.00 | - | 4 | 310 | 990.00 | 396.40 | 0.00 | - | 4 | 284 |
| 150.00 | +14.93 | +11.05% | 19 | 10,957 | 1,000.00 | 400.75 | 0.00 | - | 5 | 6,253 |
| 133.30 | 0.00 | - | 2 | 172 | 1,010.00 | 416.35 | 0.00 | - | 2 | 110 |
| 123.20 | 0.00 | - | 2 | 228 | 1,020.00 | 414.60 | 0.00 | - | 4 | 741 |
| 125.89 | 0.00 | - | 1 | 258 | 1,025.00 | 433.50 | 0.00 | - | 2 | 536 |
| 118.20 | 0.00 | - | 1 | 68 | 1,030.00 | 436.50 | 0.00 | - | 2 | 84 |
| 124.90 | 0.00 | - | 1 | 562 | 1,040.00 | 412.50 | 0.00 | - | 1 | 160 |
| 136.85 | +12.50 | +10.05% | 20 | 1,349 | 1,050.00 | 442.90 | 0.00 | - | 3 | 254 |
| 116.00 | 0.00 | - | 1 | 359 | 1,060.00 | 462.25 | 0.00 | - | 1 | 183 |
| 109.00 | 0.00 | - | 1 | 37 | 1,070.00 | 468.30 | 0.00 | - | 4 | 51 |
| 107.40 | 0.00 | - | 5 | 338 | 1,075.00 | 475.30 | 0.00 | - | 2 | 465 |
| 117.45 | 0.00 | - | 4 | 487 | 1,080.00 | 511.65 | 0.00 | - | 2 | 5,049 |
| 107.71 | 0.00 | - | 1 | 142 | 1,090.00 | 499.75 | 0.00 | - | 12 | 653 |
| 126.97 | +12.12 | +10.55% | 70 | 13,637 | 1,100.00 | 461.90 | -22.00 | -4.55% | 2 | 6,781 |
| 112.00 | 0.00 | - | 2 | 110 | 1,110.00 | 496.10 | 0.00 | - | 10 | 34 |
| 107.70 | 0.00 | - | 4 | 272 | 1,120.00 | 512.55 | 0.00 | - | 2 | 104 |
| 121.00 | +13.80 | +12.87% | 3 | 3,710 | 1,125.00 | 513.20 | 0.00 | - | 2 | 1,090 |
| 103.45 | 0.00 | - | 8 | 27 | 1,130.00 | 476.40 | 0.00 | - | 4 | 125 |
| 101.10 | 0.00 | - | 36 | 23 | 1,140.00 | 541.35 | 0.00 | - | 5 | 90 |
| 116.05 | +11.05 | +10.52% | 4 | 1,055 | 1,150.00 | 522.25 | 0.00 | - | 2 | 291 |
| 97.60 | 0.00 | - | 10 | 35 | 1,160.00 | 539.85 | 0.00 | - | 8 | 49 |
| 101.15 | 0.00 | - | 2 | 72 | 1,170.00 | 549.10 | 0.00 | - | 1 | 28 |
| 95.95 | 0.00 | - | 12 | 659 | 1,175.00 | 552.65 | 0.00 | - | 2 | 132 |
| 100.80 | 0.00 | - | 3 | 102 | 1,180.00 | 556.85 | 0.00 | - | 4 | 97 |
| 99.95 | 0.00 | - | 67 | 199 | 1,190.00 | 568.95 | 0.00 | - | 10 | 83 |
| 108.20 | +9.79 | +9.95% | 21 | 8,895 | 1,200.00 | 565.36 | 0.00 | - | 2 | 1,825 |
| 102.56 | +7.71 | +8.13% | 17 | 780 | 1,225.00 | 603.80 | 0.00 | - | 2 | 368 |
| 99.60 | +8.85 | +9.75% | 4 | 1,046 | 1,250.00 | 616.05 | 0.00 | - | 5 | 734 |
| 87.40 | 0.00 | - | 128 | 670 | 1,275.00 | 659.10 | 0.00 | - | 2 | 297 |
| 91.95 | +7.90 | +9.40% | 3 | 2,030 | 1,300.00 | 641.71 | -13.99 | -2.13% | 1 | 5,914 |
| 80.85 | 0.00 | - | 10 | 226 | 1,325.00 | 673.85 | 0.00 | - | 4 | 181 |
| 85.25 | +9.12 | +11.98% | 2 | 740 | 1,350.00 | 696.15 | 0.00 | - | 6 | 936 |
| 71.95 | 0.00 | - | 4 | 859 | 1,375.00 | 718.45 | 0.00 | - | 18 | 906 |
| 79.00 | +6.20 | +8.52% | 65 | 10,980 | 1,400.00 | 739.05 | 0.00 | - | 2 | 18,054 |
| 75.89 | +8.59 | +12.76% | 4 | 1,401 | 1,425.00 | 764.50 | 0.00 | - | 8 | 271 |
| 67.20 | 0.00 | - | 30 | 1,231 | 1,450.00 | 761.15 | -26.25 | -3.33% | 2 | 402 |
| 65.05 | 0.00 | - | 36 | 636 | 1,475.00 | 778.50 | -32.65 | -4.03% | 4 | 455 |
| 69.50 | +7.50 | +12.10% | 12 | 12,037 | 1,500.00 | 824.50 | 0.00 | - | 4 | 760 |
| 64.25 | +7.25 | +12.72% | 3 | 1,816 | 1,550.00 | 846.95 | -34.75 | -3.94% | 3 | 258 |
| 59.80 | +6.60 | +12.41% | 4 | 6,812 | 1,600.00 | 894.35 | -30.45 | -3.29% | 2 | 613 |
| 45.40 | 0.00 | - | 2 | 4,379 | 1,650.00 | 968.95 | 0.00 | - | 20 | 168 |
| 54.80 | +7.45 | +15.73% | 1 | 407 | 1,675.00 | 994.05 | 0.00 | - | 36 | 264 |
| 52.25 | +6.41 | +13.98% | 25 | 4,179 | 1,700.00 | 1,021.41 | 0.00 | - | 1 | 8,800 |
| 44.00 | 0.00 | - | 10 | 4,935 | 1,725.00 | 1,011.50 | -37.05 | -3.53% | 1 | 349 |
| 48.95 | +4.40 | +9.88% | 2 | 4,649 | 1,750.00 | 1,060.25 | 0.00 | - | 2 | 429 |
| 41.45 | 0.00 | - | 2 | 720 | 1,775.00 | 1,102.45 | 0.00 | - | 16 | 687 |
| 45.90 | +5.00 | +12.22% | 40 | 5,679 | 1,800.00 | 1,117.50 | 0.00 | - | 67 | 15,977 |
| 43.85 | +7.25 | +19.81% | 2 | 718 | 1,825.00 | 1,152.75 | 0.00 | - | 18 | 310 |
| 39.05 | 0.00 | - | 2 | 3,876 | 1,850.00 | 1,132.60 | -24.30 | -2.10% | 4 | 1,692 |
| 41.50 | +6.25 | +17.73% | 1 | 619 | 1,875.00 | 1,190.45 | 0.00 | - | 24 | 199 |
| 33.90 | 0.00 | - | 2 | 1,955 | 1,900.00 | 1,217.05 | 0.00 | - | 4 | 296 |
| 32.65 | 0.00 | - | 3 | 99 | 1,925.00 | 1,247.50 | 0.00 | - | 2 | 298 |
| 33.75 | 0.00 | - | 10 | 1,058 | 1,950.00 | 1,273.25 | 0.00 | - | 24 | 213 |
| 36.40 | +3.73 | +11.42% | 120 | 14,549 | 2,000.00 | 1,280.80 | -26.00 | -1.99% | 2 | 653 |
| 35.00 | +7.20 | +25.90% | 1 | 1,403 | 2,025.00 | 1,348.00 | 0.00 | - | 24 | 305 |
| 29.15 | 0.00 | - | 2 | 2,303 | 2,050.00 | 1,372.40 | 0.00 | - | 14 | 224 |
| 27.00 | 0.00 | - | 2 | 540 | 2,075.00 | 1,397.75 | 0.00 | - | 14 | 204 |
| 28.89 | 0.00 | - | 15 | 1,267 | 2,100.00 | 1,426.75 | 0.00 | - | 2 | 204 |
| 36.10 | 0.00 | - | 4 | 185 | 2,125.00 | 1,447.20 | 0.00 | - | 2 | 188 |
| 25.00 | 0.00 | - | 2 | 1,973 | 2,150.00 | 1,484.35 | 0.00 | - | 2 | 4 |
| 29.60 | -4.85 | -14.08% | 1 | 918 | 2,175.00 | 1,438.25 | 0.00 | - | 2 | 2 |
| 28.80 | +3.27 | +12.81% | 24 | 1,413 | 2,200.00 | 1,522.31 | 0.00 | - | 28 | 5 |
| 28.00 | +2.83 | +11.24% | 1 | 246 | 2,225.00 | 1,533.30 | 0.00 | - | 2 | 72 |
| 27.90 | +3.05 | +12.27% | 8 | 241 | 2,250.00 | 1,528.65 | -30.13 | -1.93% | 4 | 11 |
| 24.00 | 0.00 | - | 1 | 252 | 2,275.00 | 1,645.00 | 0.00 | - | 2 | 0 |
| 26.21 | +3.21 | +13.96% | 11 | 1,140 | 2,300.00 | 1,622.11 | 0.00 | - | 28 | 2 |
| 29.50 | 0.00 | - | 2 | 62 | 2,325.00 | 1,614.60 | 0.00 | - | 8 | 27 |
| 24.55 | +1.60 | +6.97% | 12 | 165 | 2,350.00 | 1,677.23 | 0.00 | - | 7 | 1 |
| 19.50 | 0.00 | - | 2 | 1,115 | 2,375.00 | 1,705.84 | 0.00 | - | 1 | 0 |
| 23.35 | +2.15 | +10.14% | 12 | 4,141 | 2,400.00 | 1,716.09 | 0.00 | - | 1 | 2 |
| 22.95 | +2.60 | +12.78% | 3 | 1,121 | 2,425.00 | 1,671.40 | 0.00 | - | 12 | 2 |
| 22.20 | +2.66 | +13.61% | 1 | 1,794 | 2,450.00 | 1,824.28 | 0.00 | - | 1 | 8 |
| 21.75 | +2.35 | +12.11% | 86 | 13,976 | 2,475.00 | 1,750.00 | -25.00 | -1.41% | 1 | 0 |
© 2022 Yahoo. Todos los derechos reservados.
