U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
250.22+3.84 (+1.56%)
Al cierre: 04:00PM EDT
249.95 -0.27 (-0.11%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Llamadas
15 de marzo de 2024
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
240.270.00-11941.670.010.00-206,597
221.500.00-8323.330.010.00-52,863
268.350.00-1565.000.010.00-1001,392
238.160.00-176.670.020.00-1544
196.750.00-1158.330.010.00-1370
245.100.00-54310.000.010.00-5001,095
154.500.00-11111.670.010.00-11,423
245.350.00-82613.330.030.00-571
246.450.00-102415.000.01-0.01-50.00%1871
241.060.00-112516.670.020.00-12,089
-----20.000.300.00-1010
-----25.001.080.00--1
209.880.00-293533.330.040.00-42,394
834.100.00--140.00-----
779.650.00-4445.00-----
195.830.00-251850.000.120.00-1504,893
117.850.00-23055.000.150.00-20475
150.280.00-14760.000.180.00-21,021
136.810.00-84565.000.250.00-2896
185.650.00-12,04166.670.240.00-1771,251
161.870.00-15470.000.280.00-2908
115.300.00-12075.000.350.00-1750
157.690.00-3023180.000.410.00-21,563
147.980.00-11,00283.330.390.00-21,486
147.710.00-132685.000.460.00-15,564
102.500.00-576990.000.49-0.09-15.52%51,210
172.950.00-21,57295.000.610.00-13,252
145.500.00-53,429100.000.69-0.04-5.48%165,446
148.000.00-2826105.000.76-0.10-11.63%302,323
122.950.00-24964110.000.97-0.03-3.00%1513,164
153.000.00-12,091115.001.03-0.14-11.97%8524
130.380.00-2635116.671.12-0.14-11.11%21,856
135.00+3.75+2.86%4311120.001.23-0.14-10.22%174,133
121.800.00-6898125.001.49-0.08-5.10%72,940
151.810.00-11,651130.001.800.00-51,057
145.070.00-2786133.332.190.00-13,669
107.500.00-8361135.002.03-0.07-3.33%751,563
102.000.00-20303140.002.35-0.49-17.25%53,029
106.400.00-32599141.672.620.00-11,101
103.490.00-30747145.002.51-0.69-21.56%33,327
109.30+4.73+4.52%41,375150.003.10-0.28-8.28%358,138
92.950.00-18451155.003.60-0.25-6.49%74,084
90.500.00-10455158.333.95-0.35-8.14%21,617
95.750.00-6653160.004.15-0.30-6.74%2313,769
96.02+9.42+10.88%2596165.004.80-1.05-17.95%38,966
92.72+5.02+5.72%1746166.674.95-0.30-5.71%1810,542
87.90+1.09+1.26%111,183170.005.40-0.50-8.47%4020,446
77.890.00-9858175.006.12-0.61-9.06%54,595
78.000.00-49895180.007.00-0.44-5.91%237,133
77.140.00-2537183.337.62-0.67-8.08%101,287
80.15+9.90+14.09%2659185.007.93-0.82-9.37%1414,477
75.77+8.75+13.06%92,124190.008.95-0.95-9.60%86,392
68.480.00-21,427191.679.35-0.90-8.78%21,662
73.26+13.51+22.61%1449195.0010.10-0.83-7.59%182,161
65.26+5.21+8.68%169,647200.0011.40-0.65-5.39%51312,429
52.950.00-3458205.0012.70-0.80-5.93%164,643
62.23+4.33+7.48%124,998208.3313.10-3.20-19.63%41,847
58.98+1.98+3.47%2706210.0014.25-1.04-6.80%334,006
56.51+4.51+8.67%2205215.0015.75-1.35-7.89%3657
52.180.00-136,883216.6716.30-1.35-7.65%101,259
53.80+3.70+7.39%1214,212220.0017.59-1.21-6.44%705,283
49.65+1.35+2.80%12,391225.0019.34-1.25-6.07%103,850
46.95+2.50+5.62%132,339230.0021.27-1.56-6.83%75,616
45.37+2.77+6.50%15,801233.3321.42-3.02-12.36%62,234
44.20+2.95+7.15%3642235.0023.35-1.75-6.97%451,629
41.80+2.65+6.77%109,820240.0025.53-1.87-6.82%373,158
42.72+6.32+17.36%231,302241.6726.40-1.55-5.55%212,002
38.80+1.90+5.15%55627245.0027.95-1.95-6.52%251,230
37.00+2.73+7.97%1556,040250.0030.46-1.69-5.26%496,263
33.68+1.83+5.75%47352255.0033.60-6.50-16.21%21,489
31.81+0.81+2.61%64,550258.3336.450.00-191,404
32.22+2.82+9.59%1152,726260.0040.300.00-52,511
29.45+2.12+7.76%191,917265.0037.30-3.78-9.20%3541
28.64+1.29+4.72%334,682266.6737.70-7.40-16.41%21,281
27.60+2.03+7.94%322,465270.0043.00-3.12-6.76%162,964
25.88+1.35+5.50%819,187275.0044.65-5.35-10.70%241,456
24.30+2.30+10.45%922,267280.0046.91-6.49-12.15%141,822
22.80+1.39+6.49%31,848283.3355.750.00-4912
21.40+1.05+5.16%9639285.0056.750.00-46145
21.15+2.15+11.32%132,065290.0057.300.00-11,044
20.25+1.30+6.86%23,227291.6752.800.00-1262
20.00+2.30+12.99%1692295.0055.700.00-1752
18.19+1.27+7.51%54511,866300.0062.72-1.78-2.76%261,523
17.08+1.93+12.74%51,190305.0068.470.00-4455
15.30+0.70+4.79%15948308.3383.650.00-545
15.40+0.80+5.48%531,943310.0070.53-2.07-2.85%369
15.75+3.25+26.00%6726315.0076.380.00-4454
12.450.00-11,072316.6778.500.00-530
13.40+0.91+7.29%611,471320.0067.560.00-275
12.50+0.95+8.23%372,241325.0084.900.00-4268
11.96+1.15+10.64%244,127330.0092.200.00-2037
11.03+1.49+15.62%101,575333.3370.950.00-67
10.75+0.66+6.54%2376335.0082.300.00--1
10.16+0.87+9.36%251,693340.00100.650.00-20177
10.45+1.60+18.08%71,552341.67113.100.00-52
8.750.00-1569345.00-----
8.80+0.98+12.53%4887,271350.00110.300.00-8141
6.350.00-3574355.0092.190.00-13
7.45+0.19+2.62%191,048358.33108.050.00-99
7.60+0.48+6.74%11945360.0096.460.00-110
5.800.00-6551365.00-----
6.60+0.60+10.00%2989366.67122.200.00-4928
7.00+1.40+25.00%6728370.00122.45-4.55-3.58%1563
6.32+0.85+15.54%1045,057375.00127.61-3.29-2.51%2128
5.70+0.45+8.57%1802,356380.00131.55-2.45-1.83%1228
5.020.00-1417383.33134.10-67.85-33.60%130
5.73+0.73+14.60%4150385.00139.50+139.50-510
5.05+0.57+12.72%15180390.00143.800.00-7943
4.650.00-11,024391.67142.10-3.80-2.60%22
3.730.00-4429395.00149.200.00-1910
4.30+0.28+6.97%6896,810400.00150.25-3.75-2.44%243
3.670.00-21,020408.33158.80-2.80-1.73%228
4.21+0.71+20.29%1565410.00159.90-3.80-2.32%43
3.62+0.29+8.71%91,670416.67169.850.00-63
3.30+0.05+1.54%203576420.00173.200.00-155
3.30+0.22+7.14%1024,014425.00193.000.00-60
2.600.00-371,107433.33148.430.00-20
2.460.00-21,592440.00194.050.00-10
2.58+0.13+5.31%21,735441.67158.550.00-60
2.39+0.11+4.82%263,780450.00202.120.00-11
1.870.00-2398458.33200.640.00-23
1.730.00-31,020466.67223.310.00-1242
1.810.00-21,494475.00228.730.00-10
1.740.00-4535483.33240.270.00-20
2.600.00-17510491.67207.130.00-1,4680
1.48+0.06+4.23%436,000500.00259.890.00-11
1.44+0.07+5.11%1342508.33261.410.00-760
3.000.00-1234510.00269.920.00-10
1.34+0.16+13.56%9714516.67273.350.00-8020
1.140.00-2136520.00-----
1.130.00-1385525.00306.550.00-7160
1.19+0.07+6.25%8119530.00296.660.00--0
1.100.00-4257533.33264.300.00-80
1.040.00-2108540.00-----
1.12+0.08+7.69%5336541.67269.200.00-10
1.01+0.04+4.12%1183,068550.00292.900.00-730
1.600.00-3360558.33295.000.00-157
0.96+0.03+3.23%12249560.00-----
0.96+0.08+9.09%1437566.67340.400.00-1550
0.840.00-4774575.00362.450.00-60
0.82+0.04+5.13%1629583.33327.470.00-10
0.73+0.01+1.39%12116,564600.00366.530.00-20
440.350.00-228625.00106.330.00-367
372.500.00-219650.00114.000.00-1102
378.130.00-121675.00121.600.00-1214
346.900.00-179700.00138.940.00-10355
388.630.00-416725.00141.280.00-1301
349.250.00-127750.00158.400.00-6308
328.550.00-2927775.00172.400.00-1218
310.840.00-3112800.00183.350.00-3342
343.110.00-117825.00196.500.00-2553
280.030.00-468850.00210.800.00-5546
285.500.00-132875.00212.350.00-517
278.300.00-20294900.00244.300.00-229
276.000.00-122925.00260.900.00-119
256.000.00-4283950.00293.210.00-281
246.450.00-18975.00292.930.00-130
223.220.00-182311,000.00290.740.00-4194
231.000.00-2201,025.00300.150.00-112
231.310.00-6501,050.00375.450.00-22
244.910.00-111,075.00332.130.00-2011
208.870.00-10791,100.00348.450.00-216
214.020.00-261,125.00382.350.00-26
213.770.00-1121,150.00395.430.00-13
206.100.00-131,175.00425.760.00-226
180.500.00-1931,200.00430.820.00-178
172.000.00-1661,225.00506.550.00-28
158.010.00-1701,250.00483.250.00-25
175.760.00-161,275.00523.550.00-425
150.000.00-1901,300.00498.750.00-238
175.850.00-8231,325.00587.650.00-1631
155.000.00-1291,350.00572.450.00-220
149.730.00-1481,375.00594.350.00-239
143.100.00-1221,400.00600.350.00-269
107.950.00-25111,425.00646.400.00-2104
123.690.00-3891,450.00631.800.00-4165
100.150.00-14611,475.00664.750.00-2118
112.630.00-395741,500.00657.540.00-2205
114.400.00-191,525.00708.500.00-27
127.100.00-1051,550.00727.750.00-27
-----1,575.00754.750.00-1427
112.050.00-2211,600.00740.950.00-229
97.300.00-211,625.00756.650.00-443
99.000.00-271,650.00804.250.00-4876
90.750.00-621,675.00815.100.00-254
99.190.00-441,700.00829.950.00-494
95.680.00-18231,725.00834.750.00-249
92.240.00-8881,750.00885.450.00-432
83.000.00-71841,800.00917.900.00-238