U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
685.47-12.52 (-1.79%)
Al cierre: 04:00PM EDT
683.21 -2.26 (-0.33%)
Fuera de horario: 07:35PM EDT
En dinero
Mostrar:ListaCubrir
Llamadas
21 de junio de 2024
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
679.80-50.20-6.88%2605.000.130.00-133,952
669.35-33.95-4.83%2610.000.280.00-1172
-----15.000.380.00-2123
692.680.00-1520.000.68+0.01+1.49%2256
-----25.000.750.00-114
-----30.001.080.00-10130
678.800.00--035.001.930.00-13
-----40.001.220.00-211
677.500.00-66250.002.15+0.15+7.50%17575
596.40-16.85-2.75%2961,229100.006.05+0.10+1.68%5991,160
577.000.00-352150.0012.55+1.25+11.06%275452
515.75-51.30-9.05%285200.0020.95+1.85+9.69%12763
473.00-54.00-10.25%1168250.0030.83+1.75+6.02%109433
483.000.00-3141300.0044.25+2.25+5.36%3242,662
414.10-33.90-7.57%435350.0060.15+3.90+6.93%7399
399.40+11.09+2.86%343370.0066.55+1.50+2.31%614
399.30-17.09-4.10%107380.0070.10+4.47+6.81%440
391.75-54.55-12.22%47390.0073.30+6.25+9.32%1053
382.97-37.03-8.82%36598400.0077.25+3.25+4.39%53850
373.95-23.48-5.91%3421410.0076.150.00-22
367.15-24.48-6.25%3827420.0085.00+7.80+10.10%10841
364.90+12.29+3.49%233430.0088.50+3.15+3.69%4140
367.25-36.75-9.10%868440.0092.45+5.55+6.39%45
351.10-4.00-1.13%44129450.0096.70+10.02+11.56%47328
367.480.00-221460.00100.85+8.85+9.62%441
382.950.00-136470.00105.30+4.60+4.57%108
343.40+10.40+3.12%446480.0099.850.00-345
334.00+10.78+3.34%2412490.00113.85+4.20+3.83%440
328.80-22.20-6.32%15666500.00119.08+6.58+5.85%1011,011
319.10-37.30-10.47%434520.00125.93+7.33+6.18%1127
359.000.00-623540.00128.950.00-231
310.40-15.60-4.79%7185550.00141.30+9.08+6.87%8491
344.320.00-110560.00157.900.00-542
336.010.00-123580.00145.300.00-3146
285.26-17.88-5.90%48472600.00166.00+9.78+6.26%31,786
271.50-28.40-9.47%42129620.00171.250.00-1105
274.15-10.85-3.81%5142640.00188.55+13.23+7.55%5104
261.00-34.00-11.53%17431650.00194.25+15.81+8.86%91,275
264.71-14.89-5.33%10195660.00185.610.00-169
251.65-20.05-7.38%6211680.00211.15+16.84+8.67%34151
250.33-11.67-4.45%1202,350700.00224.05+7.55+3.49%492,279
242.00-12.00-4.72%7222720.00217.000.00-2581
228.20-19.44-7.85%6490740.00225.910.00-179
230.00-10.70-4.45%21653750.00255.05+10.05+4.10%5681
227.00-13.55-5.63%1317760.00243.080.00-2532
222.20-12.80-5.45%6281780.00252.450.00-523
218.50-8.75-3.85%853,403800.00291.70+13.70+4.93%13878
213.00-12.00-5.33%1136810.00285.790.00-4841
244.050.00-1170820.00280.000.00-162
235.900.00-2115830.00291.850.00-227
200.55-37.60-15.79%4166840.00298.400.00-486
200.00-11.50-5.44%11921850.00311.240.00-1244
194.65-14.78-7.06%1112860.00305.820.00-1238
191.60-14.63-7.09%1117870.00361.650.00-110
202.850.00-580880.00318.690.00-223
225.050.00-5191890.00327.010.00-231
188.75-10.80-5.41%181,693900.00357.22+14.22+4.15%1379
195.850.00-640910.00391.400.00-536
182.00-16.31-8.22%2479920.00346.560.00-248
189.700.00-286930.00368.100.00-221
175.43-9.37-5.07%551940.00367.450.00-425
171.35-16.40-8.74%70373950.00391.18+10.03+2.63%6152
184.040.00-470960.00390.150.00-3231
181.430.00-1011970.00396.050.00-3227
179.000.00-3150980.00387.000.00-143
163.67-14.93-8.36%287606990.00396.450.00-288
158.95-16.77-9.54%3384,1071,000.00428.00+8.78+2.09%541,131
172.500.00-39591,010.00406.150.00-611
169.600.00-168941,020.00426.200.00-2645
168.950.00-25541,030.00453.80+28.90+6.80%454
185.400.00-1491,040.00435.160.00-125
153.65-10.15-6.20%77351,050.00451.050.00-4386
153.00-8.80-5.44%2441,060.00449.100.00-217
176.000.00-11121,070.00481.80+20.35+4.41%265
158.360.00-3991,080.00490.05-36.20-6.88%835
156.150.00-351201,090.00503.85+17.40+3.58%221
146.00-7.90-5.13%1411,8201,100.00506.72+10.11+2.04%12343
142.97-21.98-13.33%62641,110.00514.15+32.40+6.73%7215
136.00+5.71+4.38%21381,120.00512.700.00-1084
141.35-7.85-5.26%2411,130.00540.50+22.20+4.28%442
148.220.00-16601,140.00541.35+15.50+2.95%463
134.55-10.95-7.53%463631,150.00553.05+16.15+3.01%246
132.65-9.95-6.98%1351,160.00557.85+16.50+3.05%425
128.00-13.50-9.54%8341,170.00554.050.00-7457
147.600.00-11401,180.00577.30+19.55+3.51%2313
150.800.00-2921,190.00582.85+13.45+2.36%186
129.02-5.98-4.43%1832,6921,200.00588.45+14.10+2.45%21614
118.26-10.12-7.88%1349381,250.00634.75+14.52+2.34%3171
112.30-8.70-7.19%127571,300.00683.12+28.12+4.29%39199
104.15-21.90-17.37%23031,350.00717.70+21.20+3.04%13593
100.25-7.15-6.66%4322,5751,400.00764.83+38.08+5.24%8554
95.00-7.40-7.23%51751,450.00794.300.00-238
89.85-8.15-8.32%2203,0791,500.00853.00+42.50+5.24%1130
84.70-11.05-11.54%36731,550.00860.670.00-2200
79.18-8.42-9.61%547761,600.00925.850.00-4140
77.00-1.00-1.28%53561,650.00997.89-24.66-2.41%297
73.08-6.12-7.73%142241,700.001,044.60+21.00+2.05%2220
70.02-13.38-16.04%11071,750.001,081.68+13.46+1.26%16200
65.25-6.00-8.42%269,1991,800.001,129.33+42.53+3.91%14865
63.00-3.83-5.73%57,9661,850.001,188.91+40.73+3.55%2154
60.73-4.57-7.00%21,1891,900.001,183.450.00-2304
56.56-12.09-17.61%2911,950.001,260.030.00-2380
54.35-5.45-9.11%213,4632,000.001,322.85+48.41+3.80%2579
52.85-12.85-19.56%15172,050.001,402.150.00-453
50.36-3.94-7.26%172152,100.001,374.170.00-2161
47.80-5.50-10.32%23762,150.001,521.950.00-690
46.00-3.83-7.69%545992,200.001,492.550.00-5201
43.70-4.15-8.67%44242,250.001,578.49+25.97+1.67%378
42.83-4.17-8.87%2163,2242,275.001,606.93+33.98+2.16%2193