Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:21AM EDT. Mercado abierto.
Llamadas
15 de marzo de 2024
Pone
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 196.50 | 0.00 | - | 1 | 106 | 1.67 | 0.01 | 0.00 | - | 6 | 1,907 |
| 183.00 | 0.00 | - | 2 | 22 | 3.33 | 0.01 | 0.00 | - | 1 | 841 |
| 190.10 | 0.00 | - | 9 | 64 | 5.00 | 0.02 | 0.00 | - | 1 | 913 |
| 116.60 | 0.00 | - | 1 | 6 | 6.67 | 0.03 | 0.00 | - | 20 | 421 |
| 113.92 | 0.00 | - | 1 | 16 | 8.33 | 0.03 | +0.02 | +200.00% | 61 | 159 |
| 162.83 | 0.00 | - | 1 | 43 | 10.00 | 0.04 | 0.00 | - | 5 | 390 |
| 122.86 | 0.00 | - | 1 | 11 | 11.67 | 0.04 | 0.00 | - | 1 | 421 |
| 195.89 | 0.00 | - | 2 | 21 | 13.33 | 0.06 | 0.00 | - | 3 | 71 |
| 109.00 | 0.00 | - | 1 | 24 | 15.00 | 0.11 | 0.00 | - | 100 | 430 |
| 200.38 | 0.00 | - | 2 | 124 | 16.67 | 0.11 | 0.00 | - | 3 | 340 |
| - | - | - | - | - | 20.00 | 0.30 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 25.00 | 1.08 | 0.00 | - | - | 1 |
| 169.00 | 0.00 | - | 1 | 809 | 33.33 | 0.48 | 0.00 | - | 4 | 2,242 |
| 834.10 | 0.00 | - | - | 1 | 40.00 | - | - | - | - | - |
| 779.65 | 0.00 | - | 4 | 4 | 45.00 | - | - | - | - | - |
| 150.21 | 0.00 | - | 9 | 504 | 50.00 | 1.20 | -0.06 | -4.76% | 10 | 6,404 |
| 145.05 | 0.00 | - | 4 | 30 | 55.00 | 2.10 | 0.00 | - | 6 | 329 |
| 122.85 | 0.00 | - | 2 | 45 | 60.00 | 1.83 | 0.00 | - | 7 | 953 |
| 136.19 | 0.00 | - | 18 | 31 | 65.00 | 2.67 | 0.00 | - | 1 | 899 |
| 111.42 | 0.00 | - | 2 | 2,039 | 66.67 | 3.10 | 0.00 | - | 1 | 1,025 |
| 118.45 | 0.00 | - | 1 | 50 | 70.00 | 2.64 | -0.02 | -0.75% | 1 | 660 |
| 109.90 | 0.00 | - | 1 | 21 | 75.00 | 3.20 | 0.00 | - | 22 | 502 |
| 110.20 | 0.00 | - | 5 | 191 | 80.00 | 3.77 | 0.00 | - | 21 | 1,007 |
| 126.15 | 0.00 | - | 2 | 999 | 83.33 | 4.10 | 0.00 | - | 20 | 4,418 |
| 96.50 | 0.00 | - | 4 | 292 | 85.00 | 4.26 | -0.07 | -1.62% | 1 | 4,682 |
| 99.55 | 0.00 | - | 1 | 771 | 90.00 | 5.05 | 0.00 | - | 23 | 883 |
| 100.29 | 0.00 | - | 1 | 1,563 | 95.00 | 6.04 | 0.00 | - | 34 | 2,693 |
| 110.00 | +0.94 | +0.86% | 2 | 3,393 | 100.00 | 6.90 | 0.00 | - | 14 | 2,993 |
| 91.75 | 0.00 | - | 3 | 824 | 105.00 | 7.32 | -0.23 | -3.05% | 5 | 761 |
| 88.80 | 0.00 | - | 6 | 925 | 110.00 | 8.45 | +0.10 | +1.20% | 1 | 2,754 |
| 79.65 | 0.00 | - | 3 | 2,050 | 115.00 | 9.40 | 0.00 | - | 5 | 634 |
| 68.15 | 0.00 | - | 1 | 608 | 116.67 | 9.80 | +0.25 | +2.62% | 3 | 1,173 |
| 92.00 | 0.00 | - | 4 | 287 | 120.00 | 10.50 | -0.50 | -4.55% | 58 | 1,155 |
| 90.18 | 0.00 | - | 3 | 836 | 125.00 | 11.75 | -0.50 | -4.08% | 20 | 1,648 |
| 85.23 | 0.00 | - | 34 | 1,605 | 130.00 | 12.95 | -0.21 | -1.60% | 51 | 593 |
| 68.61 | 0.00 | - | 35 | 638 | 133.33 | 13.95 | -0.65 | -4.45% | 15 | 6,231 |
| 71.85 | 0.00 | - | 5 | 190 | 135.00 | 14.75 | 0.00 | - | 3 | 875 |
| 79.20 | 0.00 | - | 21 | 297 | 140.00 | 15.87 | -0.08 | -0.50% | 27 | 427 |
| 71.00 | 0.00 | - | 35 | 535 | 141.67 | 16.55 | +0.35 | +2.16% | 2 | 381 |
| 73.40 | 0.00 | - | 3 | 375 | 145.00 | 17.20 | -0.30 | -1.71% | 2 | 622 |
| 73.20 | 0.00 | - | 62 | 1,529 | 150.00 | 19.07 | -0.08 | -0.42% | 4 | 4,397 |
| 67.10 | 0.00 | - | 4 | 175 | 155.00 | 20.30 | 0.00 | - | 13 | 344 |
| 70.40 | 0.00 | - | 42 | 186 | 158.33 | 22.10 | +0.22 | +1.01% | 80 | 799 |
| 66.80 | 0.00 | - | 3 | 246 | 160.00 | 22.35 | -0.35 | -1.54% | 16 | 4,600 |
| 61.00 | 0.00 | - | 16 | 176 | 165.00 | 24.80 | 0.00 | - | 58 | 5,299 |
| 62.30 | 0.00 | - | 1 | 592 | 166.67 | 25.45 | 0.00 | - | 28 | 10,437 |
| 61.00 | +3.60 | +6.27% | 1 | 349 | 170.00 | 26.67 | -0.53 | -1.95% | 15 | 17,947 |
| 54.90 | 0.00 | - | 11 | 797 | 175.00 | 29.10 | 0.00 | - | 9 | 2,186 |
| 56.00 | +3.00 | +5.66% | 1 | 348 | 180.00 | 31.05 | +0.17 | +0.55% | 2 | 2,476 |
| 53.50 | 0.00 | - | 2 | 514 | 183.33 | 33.15 | 0.00 | - | 41 | 1,280 |
| 54.30 | +4.35 | +8.71% | 1 | 293 | 185.00 | 32.60 | 0.00 | - | 21 | 958 |
| 51.05 | +3.75 | +7.93% | 4 | 1,271 | 190.00 | 35.25 | -2.00 | -5.37% | 1 | 1,118 |
| 50.33 | 0.00 | - | 10 | 1,575 | 191.67 | 36.55 | -0.25 | -0.68% | 1 | 1,374 |
| 48.80 | +3.35 | +7.37% | 3 | 599 | 195.00 | 37.55 | -1.95 | -4.94% | 3 | 300 |
| 47.15 | +3.90 | +9.02% | 17 | 5,062 | 200.00 | 40.75 | -0.10 | -0.24% | 2 | 4,947 |
| 42.74 | 0.00 | - | 8 | 1,232 | 208.33 | 60.20 | 0.00 | - | 40 | 752 |
| 42.70 | 0.00 | - | 2 | 516 | 210.00 | 46.90 | 0.00 | - | 2 | 332 |
| 38.41 | 0.00 | - | 27 | 7,298 | 216.67 | 50.05 | -0.75 | -1.48% | 14 | 841 |
| 38.44 | +2.92 | +8.22% | 2 | 13,908 | 220.00 | 52.17 | 0.00 | - | 4 | 91 |
| 36.20 | +2.75 | +8.22% | 1 | 2,106 | 225.00 | 57.00 | 0.00 | - | 34 | 2,483 |
| 35.12 | +0.12 | +0.34% | 1 | 452 | 230.00 | 60.95 | 0.00 | - | 1 | 90 |
| 33.35 | 0.00 | - | 9 | 1,561 | 233.33 | 60.80 | 0.00 | - | 2 | 1,596 |
| 31.89 | +0.32 | +1.01% | 2 | 268 | 240.00 | 73.00 | 0.00 | - | 25 | 110 |
| 31.05 | 0.00 | - | 38 | 1,218 | 241.67 | 75.80 | 0.00 | - | 18 | 691 |
| 29.40 | +2.00 | +7.30% | 15 | 2,966 | 250.00 | 71.60 | -3.55 | -4.72% | 3 | 1,666 |
| 26.60 | -0.55 | -2.03% | 7 | 4,135 | 258.33 | 86.72 | 0.00 | - | 7 | 1,039 |
| 26.80 | 0.00 | - | 56 | 718 | 260.00 | 79.47 | 0.00 | - | 3 | 117 |
| 23.45 | 0.00 | - | 61 | 4,438 | 266.67 | 84.30 | 0.00 | - | 21 | 800 |
| 24.10 | +1.20 | +5.24% | 19 | 434 | 270.00 | 96.05 | 0.00 | - | 11 | 17 |
| 23.08 | +1.73 | +8.10% | 6 | 9,030 | 275.00 | 108.65 | 0.00 | - | 2 | 1,019 |
| 21.66 | +1.31 | +6.44% | 114 | 310 | 280.00 | 106.02 | 0.00 | - | 1 | 107 |
| 21.35 | +1.80 | +9.21% | 8 | 1,150 | 283.33 | 103.05 | 0.00 | - | 29 | 680 |
| 18.95 | +0.45 | +2.43% | 33 | 50 | 290.00 | 103.95 | 0.00 | - | 2 | 6 |
| 19.20 | -0.25 | -1.29% | 57 | 1,370 | 291.67 | 104.20 | 0.00 | - | 21 | 129 |
| 18.22 | +2.22 | +13.87% | 64 | 5,059 | 300.00 | 110.74 | +1.74 | +1.60% | 2 | 710 |
| 16.90 | +1.30 | +8.33% | 20 | 472 | 308.33 | 118.65 | 0.00 | - | 3 | 45 |
| 15.60 | +0.60 | +4.00% | 68 | 297 | 310.00 | 122.65 | 0.00 | - | 34 | 41 |
| 14.70 | -0.25 | -1.67% | 2 | 883 | 316.67 | 125.65 | 0.00 | - | 27 | 369 |
| 14.55 | +0.50 | +3.56% | 32 | 1,767 | 325.00 | 136.13 | 0.00 | - | 2 | 17 |
| 13.25 | 0.00 | - | 3 | 1,238 | 333.33 | 145.52 | 0.00 | - | 2 | 27 |
| 12.20 | -0.35 | -2.79% | 5 | 1,051 | 341.67 | 148.85 | 0.00 | - | 1 | 46 |
| 10.80 | +0.15 | +1.41% | 1 | 1,058 | 350.00 | 158.59 | 0.00 | - | 54 | 82 |
| 10.80 | 0.00 | - | 6 | 664 | 358.33 | 161.80 | 0.00 | - | 2 | 69 |
| 9.85 | 0.00 | - | 20 | 518 | 366.67 | 171.66 | 0.00 | - | 40 | 209 |
| 9.56 | +0.46 | +5.05% | 2 | 892 | 375.00 | 180.09 | 0.00 | - | 9 | 167 |
| 9.00 | +0.43 | +5.02% | 17 | 228 | 383.33 | 187.59 | 0.00 | - | 40 | 1,377 |
| 8.30 | 0.00 | - | 25 | 411 | 391.67 | 214.10 | 0.00 | - | 12 | 8 |
| 7.95 | +0.98 | +14.06% | 10 | 1,505 | 400.00 | 220.90 | 0.00 | - | 24 | 0 |
| 7.20 | -0.05 | -0.69% | 25 | 714 | 408.33 | 213.16 | 0.00 | - | 50 | 0 |
| 6.98 | +0.68 | +10.79% | 7 | 534 | 416.67 | 229.33 | 0.00 | - | 40 | 0 |
| 6.53 | +0.03 | +0.46% | 8 | 1,120 | 425.00 | 231.00 | 0.00 | - | 46 | 0 |
| 4.20 | 0.00 | - | 60 | 554 | 433.33 | 254.85 | 0.00 | - | 2 | 0 |
| 5.80 | 0.00 | - | 7 | 176 | 441.67 | 243.50 | 0.00 | - | 442 | 0 |
| 5.57 | 0.00 | - | 7 | 2,058 | 450.00 | 266.10 | 0.00 | - | 50 | 0 |
| 4.85 | 0.00 | - | 2 | 270 | 458.33 | 248.55 | 0.00 | - | 4 | 0 |
| 5.00 | +0.21 | +4.38% | 1 | 825 | 466.67 | 284.00 | 0.00 | - | 5 | 2 |
| 4.55 | 0.00 | - | 35 | 467 | 475.00 | 305.28 | 0.00 | - | 2 | 0 |
| 3.11 | 0.00 | - | 5 | 493 | 483.33 | 300.49 | 0.00 | - | 1 | 0 |
| 2.81 | 0.00 | - | 1 | 325 | 491.67 | 284.84 | 0.00 | - | 1,468 | 0 |
| 4.10 | 0.00 | - | 6 | 3,392 | 500.00 | 341.00 | 0.00 | - | 12 | 0 |
| 3.60 | 0.00 | - | 1 | 236 | 508.33 | 291.71 | 0.00 | - | 393 | 0 |
| 2.43 | 0.00 | - | 3 | 695 | 516.67 | 377.30 | 0.00 | - | 4 | 0 |
| 3.55 | 0.00 | - | 1 | 166 | 525.00 | 306.55 | 0.00 | - | 716 | 0 |
| 2.43 | 0.00 | - | 2 | 234 | 533.33 | 314.35 | 0.00 | - | 440 | 0 |
| 2.05 | 0.00 | - | 39 | 236 | 541.67 | 319.05 | 0.00 | - | 110 | 0 |
| 3.20 | 0.00 | - | 1 | 511 | 550.00 | 321.68 | 0.00 | - | 4 | 0 |
| 2.61 | 0.00 | - | 16 | 283 | 558.33 | 295.00 | 0.00 | - | 15 | 7 |
| 2.02 | 0.00 | - | 1 | 414 | 566.67 | 340.40 | 0.00 | - | 155 | 0 |
| 2.72 | 0.00 | - | 4 | 732 | 575.00 | 362.45 | 0.00 | - | 6 | 0 |
| 2.61 | 0.00 | - | 1 | 491 | 583.33 | 363.40 | 0.00 | - | 228 | 0 |
| 2.59 | +0.29 | +12.61% | 4 | 4,036 | 600.00 | 420.00 | 0.00 | - | 3 | 0 |
| 440.35 | 0.00 | - | 2 | 28 | 625.00 | 106.33 | 0.00 | - | 3 | 67 |
| 372.50 | 0.00 | - | 2 | 19 | 650.00 | 114.00 | 0.00 | - | 1 | 102 |
| 378.13 | 0.00 | - | 1 | 21 | 675.00 | 121.60 | 0.00 | - | 1 | 214 |
| 346.90 | 0.00 | - | 1 | 79 | 700.00 | 138.94 | 0.00 | - | 10 | 355 |
| 388.63 | 0.00 | - | 4 | 16 | 725.00 | 141.28 | 0.00 | - | 1 | 301 |
| 349.25 | 0.00 | - | 1 | 27 | 750.00 | 158.40 | 0.00 | - | 6 | 308 |
| 328.55 | 0.00 | - | 29 | 27 | 775.00 | 172.40 | 0.00 | - | 12 | 18 |
| 310.84 | 0.00 | - | 3 | 112 | 800.00 | 183.35 | 0.00 | - | 33 | 42 |
| 343.11 | 0.00 | - | 1 | 17 | 825.00 | 196.50 | 0.00 | - | 25 | 53 |
| 280.03 | 0.00 | - | 4 | 68 | 850.00 | 210.80 | 0.00 | - | 55 | 46 |
| 285.50 | 0.00 | - | 1 | 32 | 875.00 | 212.35 | 0.00 | - | 5 | 17 |
| 278.30 | 0.00 | - | 20 | 294 | 900.00 | 244.30 | 0.00 | - | 2 | 29 |
| 276.00 | 0.00 | - | 1 | 22 | 925.00 | 260.90 | 0.00 | - | 1 | 19 |
| 256.00 | 0.00 | - | 4 | 283 | 950.00 | 293.21 | 0.00 | - | 2 | 81 |
| 246.45 | 0.00 | - | 1 | 8 | 975.00 | 292.93 | 0.00 | - | 1 | 30 |
| 223.22 | 0.00 | - | 18 | 231 | 1,000.00 | 290.74 | 0.00 | - | 4 | 194 |
| 231.00 | 0.00 | - | 2 | 20 | 1,025.00 | 300.15 | 0.00 | - | 1 | 12 |
| 231.31 | 0.00 | - | 6 | 50 | 1,050.00 | 375.45 | 0.00 | - | 2 | 2 |
| 244.91 | 0.00 | - | 1 | 1 | 1,075.00 | 332.13 | 0.00 | - | 20 | 11 |
| 208.87 | 0.00 | - | 10 | 79 | 1,100.00 | 348.45 | 0.00 | - | 2 | 16 |
| 214.02 | 0.00 | - | 2 | 6 | 1,125.00 | 382.35 | 0.00 | - | 2 | 6 |
| 213.77 | 0.00 | - | 1 | 12 | 1,150.00 | 395.43 | 0.00 | - | 1 | 3 |
| 206.10 | 0.00 | - | 1 | 3 | 1,175.00 | 425.76 | 0.00 | - | 2 | 26 |
| 180.50 | 0.00 | - | 1 | 93 | 1,200.00 | 430.82 | 0.00 | - | 1 | 78 |
| 172.00 | 0.00 | - | 1 | 66 | 1,225.00 | 506.55 | 0.00 | - | 2 | 8 |
| 158.01 | 0.00 | - | 1 | 70 | 1,250.00 | 483.25 | 0.00 | - | 2 | 5 |
| 175.76 | 0.00 | - | 1 | 6 | 1,275.00 | 523.55 | 0.00 | - | 4 | 25 |
| 150.00 | 0.00 | - | 1 | 90 | 1,300.00 | 498.75 | 0.00 | - | 2 | 38 |
| 175.85 | 0.00 | - | 8 | 23 | 1,325.00 | 587.65 | 0.00 | - | 16 | 31 |
| 155.00 | 0.00 | - | 1 | 29 | 1,350.00 | 572.45 | 0.00 | - | 2 | 20 |
| 149.73 | 0.00 | - | 1 | 48 | 1,375.00 | 594.35 | 0.00 | - | 2 | 39 |
| 143.10 | 0.00 | - | 1 | 22 | 1,400.00 | 600.35 | 0.00 | - | 2 | 69 |
| 107.95 | 0.00 | - | 25 | 11 | 1,425.00 | 646.40 | 0.00 | - | 2 | 104 |
| 123.69 | 0.00 | - | 3 | 89 | 1,450.00 | 631.80 | 0.00 | - | 4 | 165 |
| 100.15 | 0.00 | - | 14 | 61 | 1,475.00 | 664.75 | 0.00 | - | 2 | 118 |
| 112.63 | 0.00 | - | 39 | 574 | 1,500.00 | 657.54 | 0.00 | - | 2 | 205 |
| 114.40 | 0.00 | - | 1 | 9 | 1,525.00 | 708.50 | 0.00 | - | 2 | 7 |
| 127.10 | 0.00 | - | 10 | 5 | 1,550.00 | 727.75 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,575.00 | 754.75 | 0.00 | - | 14 | 27 |
| 112.05 | 0.00 | - | 2 | 21 | 1,600.00 | 740.95 | 0.00 | - | 2 | 29 |
| 97.30 | 0.00 | - | 2 | 1 | 1,625.00 | 756.65 | 0.00 | - | 4 | 43 |
| 99.00 | 0.00 | - | 2 | 7 | 1,650.00 | 804.25 | 0.00 | - | 48 | 76 |
| 90.75 | 0.00 | - | 6 | 2 | 1,675.00 | 815.10 | 0.00 | - | 2 | 54 |
| 99.19 | 0.00 | - | 4 | 4 | 1,700.00 | 829.95 | 0.00 | - | 4 | 94 |
| 95.68 | 0.00 | - | 18 | 23 | 1,725.00 | 834.75 | 0.00 | - | 2 | 49 |
| 92.24 | 0.00 | - | 8 | 88 | 1,750.00 | 885.45 | 0.00 | - | 4 | 32 |
| 83.00 | 0.00 | - | 7 | 184 | 1,800.00 | 917.90 | 0.00 | - | 2 | 38 |
© 2023 Yahoo. Todos los derechos reservados.
