U.S. markets open in 1 hour 37 minutes
F S&P 500
4,327.75 +13.00 (+0.30%) F Dow Jones
33,957.00 +82.00 (+0.24%) F Nasdaq
14,755.25 +40.25 (+0.27%) E-mini Russell 2000 Index Futur
1,784.60 +6.70 (+0.38%) Petróleo
92.01 +1.62 (+1.79%) Oro
1,911.90 -7.90 (-0.41%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Llamadas
20 de septiembre de 2024
Pone
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 270.26 | 0.00 | - | 1 | 435 | 5.00 | 0.01 | 0.00 | - | 2 | 84 |
| 245.40 | 0.00 | - | 5 | 35 | 10.00 | 0.03 | 0.00 | - | 40 | 45 |
| - | - | - | - | - | 15.00 | 0.02 | 0.00 | - | 14 | 136 |
| 154.83 | 0.00 | - | 2 | 2 | 20.00 | 0.07 | 0.00 | - | 9 | 116 |
| 224.83 | 0.00 | - | 1 | 1 | 25.00 | 0.10 | 0.00 | - | 15 | 174 |
| 216.45 | 0.00 | - | - | 5 | 30.00 | 0.16 | 0.00 | - | 2 | 125 |
| 223.42 | 0.00 | - | 1 | 51 | 35.00 | 0.21 | 0.00 | - | 3 | 175 |
| 234.40 | 0.00 | - | 20 | 23 | 40.00 | 0.34 | 0.00 | - | 1 | 2,053 |
| 240.59 | 0.00 | - | 1 | 3 | 45.00 | 0.43 | 0.00 | - | 1 | 108 |
| 245.29 | 0.00 | - | 20 | 64 | 50.00 | 0.55 | 0.00 | - | 1 | 1,783 |
| 223.97 | 0.00 | - | 1 | 31 | 55.00 | 0.64 | 0.00 | - | 2 | 325 |
| 229.85 | 0.00 | - | 1 | 11 | 60.00 | 0.76 | 0.00 | - | 1 | 245 |
| 193.25 | 0.00 | - | 4 | 23 | 65.00 | 0.94 | 0.00 | - | 201 | 368 |
| 188.72 | 0.00 | - | 4 | 14 | 70.00 | 1.12 | 0.00 | - | 2 | 332 |
| 203.97 | 0.00 | - | 2 | 14 | 75.00 | 1.38 | 0.00 | - | 27 | 1,607 |
| 165.66 | 0.00 | - | 1 | 84 | 80.00 | 1.51 | 0.00 | - | 2 | 666 |
| 161.39 | 0.00 | - | 1 | 947 | 85.00 | 1.84 | 0.00 | - | 4 | 1,047 |
| 161.17 | 0.00 | - | 2 | 53 | 90.00 | 2.12 | 0.00 | - | 1 | 725 |
| 171.50 | 0.00 | - | 3 | 28 | 95.00 | 2.41 | 0.00 | - | 5 | 406 |
| 152.50 | 0.00 | - | 2 | 429 | 100.00 | 2.84 | 0.00 | - | 312 | 8,185 |
| 160.45 | 0.00 | - | 1 | 187 | 105.00 | 3.05 | 0.00 | - | 1 | 825 |
| 151.55 | 0.00 | - | 2 | 184 | 110.00 | 3.62 | 0.00 | - | 1 | 1,379 |
| 145.00 | 0.00 | - | 1 | 654 | 115.00 | 4.05 | 0.00 | - | 1 | 558 |
| 139.18 | 0.00 | - | 2 | 768 | 120.00 | 4.65 | 0.00 | - | 1 | 2,766 |
| 134.98 | 0.00 | - | 2 | 535 | 125.00 | 5.25 | 0.00 | - | 4 | 3,027 |
| 157.50 | 0.00 | - | 2 | 961 | 130.00 | 5.90 | 0.00 | - | 1 | 1,098 |
| 124.94 | 0.00 | - | 8 | 936 | 135.00 | 5.75 | 0.00 | - | 1 | 1,799 |
| 120.92 | 0.00 | - | 8 | 1,185 | 140.00 | 6.90 | 0.00 | - | 102 | 1,972 |
| 119.00 | 0.00 | - | 2 | 1,444 | 145.00 | 7.95 | 0.00 | - | 4 | 543 |
| 113.20 | 0.00 | - | 16 | 1,893 | 150.00 | 9.10 | 0.00 | - | 18 | 5,048 |
| 118.39 | 0.00 | - | 14 | 1,103 | 155.00 | 10.05 | 0.00 | - | 3 | 1,936 |
| 114.64 | 0.00 | - | 6 | 638 | 160.00 | 10.72 | 0.00 | - | 7 | 2,866 |
| 110.73 | 0.00 | - | 12 | 634 | 165.00 | 11.80 | 0.00 | - | 23 | 2,057 |
| 99.00 | 0.00 | - | 3 | 1,130 | 170.00 | 13.23 | 0.00 | - | 136 | 3,810 |
| 103.47 | 0.00 | - | 3 | 837 | 175.00 | 14.33 | 0.00 | - | 100 | 3,226 |
| 84.95 | 0.00 | - | 4 | 848 | 180.00 | 16.00 | 0.00 | - | 10 | 3,238 |
| 96.68 | 0.00 | - | 7 | 852 | 185.00 | 17.15 | 0.00 | - | 5 | 1,277 |
| 86.71 | 0.00 | - | 22 | 1,251 | 190.00 | 19.10 | 0.00 | - | 120 | 1,636 |
| 82.25 | 0.00 | - | 2 | 1,406 | 195.00 | 20.45 | 0.00 | - | 17 | 869 |
| 80.54 | 0.00 | - | 4 | 2,596 | 200.00 | 22.60 | 0.00 | - | 7 | 7,155 |
| 73.10 | 0.00 | - | 3 | 401 | 205.00 | 24.00 | 0.00 | - | 23 | 613 |
| 73.90 | 0.00 | - | 19 | 959 | 210.00 | 26.40 | 0.00 | - | 4 | 3,856 |
| 69.85 | 0.00 | - | 22 | 87 | 215.00 | 27.95 | 0.00 | - | 69 | 4,371 |
| 68.30 | 0.00 | - | 4 | 1,780 | 220.00 | 30.09 | 0.00 | - | 7 | 2,353 |
| 65.60 | 0.00 | - | 1 | 92 | 225.00 | 32.00 | 0.00 | - | 600 | 1,234 |
| 61.13 | 0.00 | - | 2 | 1,285 | 230.00 | 34.72 | 0.00 | - | 4 | 2,126 |
| 60.00 | 0.00 | - | 16 | 181 | 235.00 | 37.75 | 0.00 | - | 6 | 1,058 |
| 56.00 | 0.00 | - | 4 | 1,019 | 240.00 | 38.82 | 0.00 | - | 5 | 1,733 |
| 55.00 | 0.00 | - | 26 | 255 | 245.00 | 41.94 | 0.00 | - | 55 | 611 |
| 51.92 | 0.00 | - | 62 | 1,873 | 250.00 | 45.15 | 0.00 | - | 1 | 2,378 |
| 49.92 | 0.00 | - | 28 | 454 | 255.00 | 47.50 | 0.00 | - | 1 | 594 |
| 47.94 | 0.00 | - | 66 | 1,790 | 260.00 | 51.33 | 0.00 | - | 9 | 890 |
| 45.90 | 0.00 | - | 12 | 392 | 265.00 | 52.90 | 0.00 | - | 243 | 776 |
| 44.05 | 0.00 | - | 26 | 1,381 | 270.00 | 56.50 | 0.00 | - | 21 | 956 |
| 42.00 | 0.00 | - | 7 | 348 | 275.00 | 59.45 | 0.00 | - | 64 | 1,143 |
| 40.67 | 0.00 | - | 8 | 877 | 280.00 | 62.10 | 0.00 | - | 6 | 2,394 |
| 40.35 | 0.00 | - | 2 | 235 | 285.00 | 65.65 | 0.00 | - | 25 | 406 |
| 37.20 | 0.00 | - | 55 | 870 | 290.00 | 67.94 | 0.00 | - | 8 | 3,078 |
| 35.45 | 0.00 | - | 2 | 252 | 295.00 | 72.05 | 0.00 | - | 33 | 412 |
| 34.05 | 0.00 | - | 90 | 3,391 | 300.00 | 74.66 | 0.00 | - | 8 | 1,456 |
| 33.40 | 0.00 | - | 3 | 345 | 305.00 | 78.35 | 0.00 | - | 55 | 58 |
| 31.36 | 0.00 | - | 3 | 671 | 310.00 | 69.27 | 0.00 | - | 5 | 885 |
| 29.92 | 0.00 | - | 10 | 408 | 315.00 | 73.60 | 0.00 | - | 16 | 34 |
| 29.75 | 0.00 | - | 14 | 969 | 320.00 | 89.30 | 0.00 | - | 9 | 432 |
| 27.92 | 0.00 | - | 124 | 1,154 | 325.00 | 80.60 | 0.00 | - | 1 | 23 |
| 27.55 | 0.00 | - | 9 | 762 | 330.00 | 98.80 | 0.00 | - | 1 | 56 |
| 25.85 | 0.00 | - | 28 | 243 | 335.00 | 88.05 | 0.00 | - | 5 | 31 |
| 24.95 | 0.00 | - | 14 | 648 | 340.00 | 92.80 | 0.00 | - | 1 | 84 |
| 23.24 | 0.00 | - | 10 | 435 | 345.00 | 95.00 | 0.00 | - | 1 | 3 |
| 22.00 | 0.00 | - | 80 | 2,498 | 350.00 | 118.40 | 0.00 | - | 2 | 54 |
| 21.85 | 0.00 | - | 14 | 284 | 355.00 | 117.30 | 0.00 | - | 1 | 1 |
| 20.34 | 0.00 | - | 18 | 1,083 | 360.00 | 115.78 | 0.00 | - | 3 | 72 |
| 20.30 | 0.00 | - | 5 | 499 | 365.00 | 135.25 | 0.00 | - | 1 | 2 |
| 18.85 | 0.00 | - | 15 | 790 | 370.00 | 124.06 | 0.00 | - | 2 | 80 |
| 18.65 | 0.00 | - | 6 | 501 | 375.00 | 113.50 | 0.00 | - | - | 9 |
| 17.55 | 0.00 | - | 8 | 613 | 380.00 | 130.41 | 0.00 | - | 9 | 17 |
| 20.55 | 0.00 | - | 38 | 353 | 385.00 | 139.00 | 0.00 | - | 4 | 13 |
| 17.10 | 0.00 | - | 8 | 580 | 390.00 | 148.50 | 0.00 | - | 1 | 298 |
| 16.10 | 0.00 | - | 1 | 134 | 395.00 | 136.81 | 0.00 | - | 138 | 146 |
| 14.60 | 0.00 | - | 37 | 1,858 | 400.00 | 148.96 | 0.00 | - | 1 | 87 |
| 25.00 | 0.00 | - | 5 | 336 | 405.00 | 143.30 | 0.00 | - | - | 1 |
| 14.31 | 0.00 | - | 9 | 540 | 410.00 | 146.70 | 0.00 | - | 2 | 71 |
| 13.22 | 0.00 | - | 1 | 146 | 415.00 | 150.30 | 0.00 | - | 3 | 8 |
| 13.35 | 0.00 | - | 2 | 2,559 | 420.00 | 155.35 | 0.00 | - | 2 | 2 |
| 14.95 | 0.00 | - | 4 | 216 | 425.00 | 160.00 | 0.00 | - | 1 | 1 |
| 12.25 | 0.00 | - | 1 | 279 | 430.00 | 185.37 | 0.00 | - | 16 | 16 |
| 18.50 | 0.00 | - | 4 | 224 | 435.00 | - | - | - | - | - |
| 11.60 | 0.00 | - | 3 | 187 | 440.00 | 184.78 | 0.00 | - | 2 | 1 |
| 10.95 | 0.00 | - | 6 | 453 | 445.00 | 176.90 | 0.00 | - | - | 12 |
| 10.15 | 0.00 | - | 728 | 1,203 | 450.00 | 176.00 | 0.00 | - | 1 | 2 |
| 9.65 | 0.00 | - | 2 | 205 | 455.00 | 186.20 | 0.00 | - | - | 7 |
| 10.00 | 0.00 | - | 3 | 474 | 460.00 | 205.00 | 0.00 | - | 1 | 0 |
| 10.97 | 0.00 | - | 2 | 530 | 465.00 | 222.00 | 0.00 | - | 1 | 0 |
| 8.95 | 0.00 | - | 3 | 1,080 | 470.00 | 202.80 | 0.00 | - | 2 | 1 |
| 10.85 | 0.00 | - | 2 | 778 | 475.00 | 221.78 | 0.00 | - | 10 | 0 |
| 8.85 | 0.00 | - | 10 | 912 | 480.00 | 227.44 | 0.00 | - | 67 | 0 |
| 10.10 | 0.00 | - | 1 | 321 | 485.00 | 246.63 | 0.00 | - | 1 | 0 |
| 8.00 | 0.00 | - | 20 | 204 | 490.00 | 246.15 | 0.00 | - | 2 | 5 |
| 9.05 | 0.00 | - | 1 | 250 | 495.00 | 238.34 | 0.00 | - | - | 0 |
| 7.30 | 0.00 | - | 100 | 1,078 | 500.00 | 232.75 | 0.00 | - | 1 | 0 |
| 8.49 | 0.00 | - | 10 | 157 | 510.00 | 253.50 | 0.00 | - | 249 | 0 |
| 6.65 | 0.00 | - | 8 | 634 | 520.00 | 269.94 | 0.00 | - | 2 | 0 |
| 6.10 | 0.00 | - | 1 | 187 | 530.00 | 285.45 | 0.00 | - | - | 0 |
| 5.66 | 0.00 | - | 1 | 342 | 540.00 | - | - | - | - | - |
| 5.32 | 0.00 | - | 22 | 695 | 550.00 | 270.30 | 0.00 | - | 3 | 0 |
| 5.32 | 0.00 | - | 2 | 1,258 | 560.00 | 313.38 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. Todos los derechos reservados.
