Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadas
21 de junio de 2024
Pone
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 679.80 | -50.20 | -6.88% | 2 | 60 | 5.00 | 0.13 | 0.00 | - | 13 | 3,952 |
| 669.35 | -33.95 | -4.83% | 2 | 6 | 10.00 | 0.28 | 0.00 | - | 1 | 172 |
| - | - | - | - | - | 15.00 | 0.38 | 0.00 | - | 21 | 23 |
| 692.68 | 0.00 | - | 1 | 5 | 20.00 | 0.68 | +0.01 | +1.49% | 2 | 256 |
| - | - | - | - | - | 25.00 | 0.75 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 30.00 | 1.08 | 0.00 | - | 10 | 130 |
| 678.80 | 0.00 | - | - | 0 | 35.00 | 1.93 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 40.00 | 1.22 | 0.00 | - | 2 | 11 |
| 677.50 | 0.00 | - | 6 | 62 | 50.00 | 2.15 | +0.15 | +7.50% | 17 | 575 |
| 596.40 | -16.85 | -2.75% | 296 | 1,229 | 100.00 | 6.05 | +0.10 | +1.68% | 599 | 1,160 |
| 577.00 | 0.00 | - | 3 | 52 | 150.00 | 12.55 | +1.25 | +11.06% | 275 | 452 |
| 515.75 | -51.30 | -9.05% | 2 | 85 | 200.00 | 20.95 | +1.85 | +9.69% | 12 | 763 |
| 473.00 | -54.00 | -10.25% | 1 | 168 | 250.00 | 30.83 | +1.75 | +6.02% | 109 | 433 |
| 483.00 | 0.00 | - | 3 | 141 | 300.00 | 44.25 | +2.25 | +5.36% | 324 | 2,662 |
| 414.10 | -33.90 | -7.57% | 4 | 35 | 350.00 | 60.15 | +3.90 | +6.93% | 7 | 399 |
| 399.40 | +11.09 | +2.86% | 34 | 3 | 370.00 | 66.55 | +1.50 | +2.31% | 6 | 14 |
| 399.30 | -17.09 | -4.10% | 10 | 7 | 380.00 | 70.10 | +4.47 | +6.81% | 4 | 40 |
| 391.75 | -54.55 | -12.22% | 4 | 7 | 390.00 | 73.30 | +6.25 | +9.32% | 10 | 53 |
| 382.97 | -37.03 | -8.82% | 36 | 598 | 400.00 | 77.25 | +3.25 | +4.39% | 53 | 850 |
| 373.95 | -23.48 | -5.91% | 34 | 21 | 410.00 | 76.15 | 0.00 | - | 2 | 2 |
| 367.15 | -24.48 | -6.25% | 38 | 27 | 420.00 | 85.00 | +7.80 | +10.10% | 108 | 41 |
| 364.90 | +12.29 | +3.49% | 2 | 33 | 430.00 | 88.50 | +3.15 | +3.69% | 41 | 40 |
| 367.25 | -36.75 | -9.10% | 8 | 68 | 440.00 | 92.45 | +5.55 | +6.39% | 4 | 5 |
| 351.10 | -4.00 | -1.13% | 44 | 129 | 450.00 | 96.70 | +10.02 | +11.56% | 47 | 328 |
| 367.48 | 0.00 | - | 2 | 21 | 460.00 | 100.85 | +8.85 | +9.62% | 4 | 41 |
| 382.95 | 0.00 | - | 1 | 36 | 470.00 | 105.30 | +4.60 | +4.57% | 10 | 8 |
| 343.40 | +10.40 | +3.12% | 4 | 46 | 480.00 | 99.85 | 0.00 | - | 3 | 45 |
| 334.00 | +10.78 | +3.34% | 24 | 12 | 490.00 | 113.85 | +4.20 | +3.83% | 4 | 40 |
| 328.80 | -22.20 | -6.32% | 15 | 666 | 500.00 | 119.08 | +6.58 | +5.85% | 101 | 1,011 |
| 319.10 | -37.30 | -10.47% | 4 | 34 | 520.00 | 125.93 | +7.33 | +6.18% | 1 | 127 |
| 359.00 | 0.00 | - | 6 | 23 | 540.00 | 128.95 | 0.00 | - | 2 | 31 |
| 310.40 | -15.60 | -4.79% | 7 | 185 | 550.00 | 141.30 | +9.08 | +6.87% | 8 | 491 |
| 344.32 | 0.00 | - | 1 | 10 | 560.00 | 157.90 | 0.00 | - | 5 | 42 |
| 336.01 | 0.00 | - | 1 | 23 | 580.00 | 145.30 | 0.00 | - | 3 | 146 |
| 285.26 | -17.88 | -5.90% | 48 | 472 | 600.00 | 166.00 | +9.78 | +6.26% | 3 | 1,786 |
| 271.50 | -28.40 | -9.47% | 42 | 129 | 620.00 | 171.25 | 0.00 | - | 1 | 105 |
| 274.15 | -10.85 | -3.81% | 5 | 142 | 640.00 | 188.55 | +13.23 | +7.55% | 5 | 104 |
| 261.00 | -34.00 | -11.53% | 17 | 431 | 650.00 | 194.25 | +15.81 | +8.86% | 9 | 1,275 |
| 264.71 | -14.89 | -5.33% | 10 | 195 | 660.00 | 185.61 | 0.00 | - | 1 | 69 |
| 251.65 | -20.05 | -7.38% | 6 | 211 | 680.00 | 211.15 | +16.84 | +8.67% | 34 | 151 |
| 250.33 | -11.67 | -4.45% | 120 | 2,350 | 700.00 | 224.05 | +7.55 | +3.49% | 49 | 2,279 |
| 242.00 | -12.00 | -4.72% | 7 | 222 | 720.00 | 217.00 | 0.00 | - | 25 | 81 |
| 228.20 | -19.44 | -7.85% | 6 | 490 | 740.00 | 225.91 | 0.00 | - | 1 | 79 |
| 230.00 | -10.70 | -4.45% | 21 | 653 | 750.00 | 255.05 | +10.05 | +4.10% | 5 | 681 |
| 227.00 | -13.55 | -5.63% | 1 | 317 | 760.00 | 243.08 | 0.00 | - | 25 | 32 |
| 222.20 | -12.80 | -5.45% | 6 | 281 | 780.00 | 252.45 | 0.00 | - | 5 | 23 |
| 218.50 | -8.75 | -3.85% | 85 | 3,403 | 800.00 | 291.70 | +13.70 | +4.93% | 13 | 878 |
| 213.00 | -12.00 | -5.33% | 1 | 136 | 810.00 | 285.79 | 0.00 | - | 48 | 41 |
| 244.05 | 0.00 | - | 1 | 170 | 820.00 | 280.00 | 0.00 | - | 1 | 62 |
| 235.90 | 0.00 | - | 2 | 115 | 830.00 | 291.85 | 0.00 | - | 2 | 27 |
| 200.55 | -37.60 | -15.79% | 4 | 166 | 840.00 | 298.40 | 0.00 | - | 4 | 86 |
| 200.00 | -11.50 | -5.44% | 11 | 921 | 850.00 | 311.24 | 0.00 | - | 1 | 244 |
| 194.65 | -14.78 | -7.06% | 1 | 112 | 860.00 | 305.82 | 0.00 | - | 12 | 38 |
| 191.60 | -14.63 | -7.09% | 1 | 117 | 870.00 | 361.65 | 0.00 | - | 1 | 10 |
| 202.85 | 0.00 | - | 5 | 80 | 880.00 | 318.69 | 0.00 | - | 2 | 23 |
| 225.05 | 0.00 | - | 5 | 191 | 890.00 | 327.01 | 0.00 | - | 2 | 31 |
| 188.75 | -10.80 | -5.41% | 18 | 1,693 | 900.00 | 357.22 | +14.22 | +4.15% | 1 | 379 |
| 195.85 | 0.00 | - | 6 | 40 | 910.00 | 391.40 | 0.00 | - | 5 | 36 |
| 182.00 | -16.31 | -8.22% | 24 | 79 | 920.00 | 346.56 | 0.00 | - | 2 | 48 |
| 189.70 | 0.00 | - | 2 | 86 | 930.00 | 368.10 | 0.00 | - | 2 | 21 |
| 175.43 | -9.37 | -5.07% | 5 | 51 | 940.00 | 367.45 | 0.00 | - | 4 | 25 |
| 171.35 | -16.40 | -8.74% | 70 | 373 | 950.00 | 391.18 | +10.03 | +2.63% | 6 | 152 |
| 184.04 | 0.00 | - | 4 | 70 | 960.00 | 390.15 | 0.00 | - | 32 | 31 |
| 181.43 | 0.00 | - | 10 | 11 | 970.00 | 396.05 | 0.00 | - | 32 | 27 |
| 179.00 | 0.00 | - | 3 | 150 | 980.00 | 387.00 | 0.00 | - | 1 | 43 |
| 163.67 | -14.93 | -8.36% | 287 | 606 | 990.00 | 396.45 | 0.00 | - | 2 | 88 |
| 158.95 | -16.77 | -9.54% | 338 | 4,107 | 1,000.00 | 428.00 | +8.78 | +2.09% | 54 | 1,131 |
| 172.50 | 0.00 | - | 3 | 959 | 1,010.00 | 406.15 | 0.00 | - | 6 | 11 |
| 169.60 | 0.00 | - | 16 | 894 | 1,020.00 | 426.20 | 0.00 | - | 26 | 45 |
| 168.95 | 0.00 | - | 2 | 554 | 1,030.00 | 453.80 | +28.90 | +6.80% | 4 | 54 |
| 185.40 | 0.00 | - | 1 | 49 | 1,040.00 | 435.16 | 0.00 | - | 1 | 25 |
| 153.65 | -10.15 | -6.20% | 7 | 735 | 1,050.00 | 451.05 | 0.00 | - | 43 | 86 |
| 153.00 | -8.80 | -5.44% | 2 | 44 | 1,060.00 | 449.10 | 0.00 | - | 2 | 17 |
| 176.00 | 0.00 | - | 1 | 112 | 1,070.00 | 481.80 | +20.35 | +4.41% | 2 | 65 |
| 158.36 | 0.00 | - | 3 | 99 | 1,080.00 | 490.05 | -36.20 | -6.88% | 8 | 35 |
| 156.15 | 0.00 | - | 35 | 120 | 1,090.00 | 503.85 | +17.40 | +3.58% | 2 | 21 |
| 146.00 | -7.90 | -5.13% | 141 | 1,820 | 1,100.00 | 506.72 | +10.11 | +2.04% | 12 | 343 |
| 142.97 | -21.98 | -13.33% | 6 | 264 | 1,110.00 | 514.15 | +32.40 | +6.73% | 72 | 15 |
| 136.00 | +5.71 | +4.38% | 2 | 138 | 1,120.00 | 512.70 | 0.00 | - | 10 | 84 |
| 141.35 | -7.85 | -5.26% | 2 | 41 | 1,130.00 | 540.50 | +22.20 | +4.28% | 4 | 42 |
| 148.22 | 0.00 | - | 16 | 60 | 1,140.00 | 541.35 | +15.50 | +2.95% | 4 | 63 |
| 134.55 | -10.95 | -7.53% | 46 | 363 | 1,150.00 | 553.05 | +16.15 | +3.01% | 2 | 46 |
| 132.65 | -9.95 | -6.98% | 1 | 35 | 1,160.00 | 557.85 | +16.50 | +3.05% | 4 | 25 |
| 128.00 | -13.50 | -9.54% | 8 | 34 | 1,170.00 | 554.05 | 0.00 | - | 74 | 57 |
| 147.60 | 0.00 | - | 1 | 140 | 1,180.00 | 577.30 | +19.55 | +3.51% | 2 | 313 |
| 150.80 | 0.00 | - | 2 | 92 | 1,190.00 | 582.85 | +13.45 | +2.36% | 18 | 6 |
| 129.02 | -5.98 | -4.43% | 183 | 2,692 | 1,200.00 | 588.45 | +14.10 | +2.45% | 21 | 614 |
| 118.26 | -10.12 | -7.88% | 134 | 938 | 1,250.00 | 634.75 | +14.52 | +2.34% | 3 | 171 |
| 112.30 | -8.70 | -7.19% | 12 | 757 | 1,300.00 | 683.12 | +28.12 | +4.29% | 39 | 199 |
| 104.15 | -21.90 | -17.37% | 2 | 303 | 1,350.00 | 717.70 | +21.20 | +3.04% | 13 | 593 |
| 100.25 | -7.15 | -6.66% | 432 | 2,575 | 1,400.00 | 764.83 | +38.08 | +5.24% | 8 | 554 |
| 95.00 | -7.40 | -7.23% | 5 | 175 | 1,450.00 | 794.30 | 0.00 | - | 2 | 38 |
| 89.85 | -8.15 | -8.32% | 220 | 3,079 | 1,500.00 | 853.00 | +42.50 | +5.24% | 1 | 130 |
| 84.70 | -11.05 | -11.54% | 3 | 673 | 1,550.00 | 860.67 | 0.00 | - | 2 | 200 |
| 79.18 | -8.42 | -9.61% | 54 | 776 | 1,600.00 | 925.85 | 0.00 | - | 4 | 140 |
| 77.00 | -1.00 | -1.28% | 5 | 356 | 1,650.00 | 997.89 | -24.66 | -2.41% | 2 | 97 |
| 73.08 | -6.12 | -7.73% | 14 | 224 | 1,700.00 | 1,044.60 | +21.00 | +2.05% | 2 | 220 |
| 70.02 | -13.38 | -16.04% | 1 | 107 | 1,750.00 | 1,081.68 | +13.46 | +1.26% | 16 | 200 |
| 65.25 | -6.00 | -8.42% | 26 | 9,199 | 1,800.00 | 1,129.33 | +42.53 | +3.91% | 14 | 865 |
| 63.00 | -3.83 | -5.73% | 5 | 7,966 | 1,850.00 | 1,188.91 | +40.73 | +3.55% | 2 | 154 |
| 60.73 | -4.57 | -7.00% | 2 | 1,189 | 1,900.00 | 1,183.45 | 0.00 | - | 2 | 304 |
| 56.56 | -12.09 | -17.61% | 2 | 91 | 1,950.00 | 1,260.03 | 0.00 | - | 2 | 380 |
| 54.35 | -5.45 | -9.11% | 21 | 3,463 | 2,000.00 | 1,322.85 | +48.41 | +3.80% | 2 | 579 |
| 52.85 | -12.85 | -19.56% | 1 | 517 | 2,050.00 | 1,402.15 | 0.00 | - | 4 | 53 |
| 50.36 | -3.94 | -7.26% | 17 | 215 | 2,100.00 | 1,374.17 | 0.00 | - | 2 | 161 |
| 47.80 | -5.50 | -10.32% | 2 | 376 | 2,150.00 | 1,521.95 | 0.00 | - | 6 | 90 |
| 46.00 | -3.83 | -7.69% | 54 | 599 | 2,200.00 | 1,492.55 | 0.00 | - | 5 | 201 |
| 43.70 | -4.15 | -8.67% | 4 | 424 | 2,250.00 | 1,578.49 | +25.97 | +1.67% | 3 | 78 |
| 42.83 | -4.17 | -8.87% | 216 | 3,224 | 2,275.00 | 1,606.93 | +33.98 | +2.16% | 2 | 193 |
© 2022 Yahoo. Todos los derechos reservados.
