Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:13PM EDT. Mercado abierto.
Llamadas
17 de enero de 2025
Pone
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 241.65 | 0.00 | - | 2 | 596 | 5.00 | 0.01 | -0.01 | -50.00% | 2 | 15,249 |
| 237.24 | 0.00 | - | 1 | 130 | 10.00 | 0.03 | +0.01 | +50.00% | 2 | 4,102 |
| 263.75 | 0.00 | - | 8 | 59 | 15.00 | 0.06 | 0.00 | - | 3 | 1,314 |
| 235.30 | 0.00 | - | 1 | 374 | 20.00 | 0.13 | 0.00 | - | 5 | 5,072 |
| 160.30 | 0.00 | - | 4 | 97 | 25.00 | 0.23 | 0.00 | - | 10 | 3,499 |
| 218.82 | 0.00 | - | 1,002 | 10,303 | 30.00 | 0.33 | 0.00 | - | 1,018 | 15,614 |
| 235.80 | 0.00 | - | 2 | 249 | 35.00 | 0.44 | +0.02 | +4.76% | 1 | 1,068 |
| 219.33 | 0.00 | - | 3 | 11,268 | 40.00 | 0.57 | +0.03 | +5.56% | 2 | 15,673 |
| 232.30 | 0.00 | - | 9 | 2,965 | 45.00 | 0.70 | 0.00 | - | 1 | 3,109 |
| 202.15 | 0.00 | - | 1 | 2,447 | 50.00 | 0.89 | 0.00 | - | 87 | 0 |
| 195.00 | -23.94 | -10.93% | 15 | 1,273 | 55.00 | 1.08 | -0.04 | -3.57% | 1 | 3,791 |
| 211.00 | 0.00 | - | 1 | 533 | 60.00 | 1.29 | -0.01 | -0.77% | 3 | 2,300 |
| 208.97 | 0.00 | - | 2 | 736 | 65.00 | 1.54 | -0.04 | -2.53% | 1 | 1,897 |
| 203.50 | 0.00 | - | 8 | 2,304 | 70.00 | 1.90 | 0.00 | - | 43 | 1,952 |
| 200.08 | 0.00 | - | 1 | 199 | 75.00 | 2.10 | +0.01 | +0.48% | 7 | 3,697 |
| 177.25 | +3.45 | +1.99% | 1 | 1,266 | 80.00 | 2.42 | -0.02 | -0.82% | 10 | 0 |
| 188.28 | 0.00 | - | 1 | 1,850 | 85.00 | 2.78 | -0.01 | -0.36% | 2 | 1,888 |
| 163.00 | 0.00 | - | 22 | 974 | 90.00 | 3.23 | 0.00 | - | 11 | 5,085 |
| 160.80 | 0.00 | - | 1 | 137 | 95.00 | 3.77 | 0.00 | - | 1 | 0 |
| 158.64 | +2.04 | +1.30% | 1 | 5,034 | 100.00 | 4.10 | 0.00 | - | 16 | 24,769 |
| 154.80 | -26.31 | -14.53% | 2 | 353 | 105.00 | 4.70 | 0.00 | - | 1 | 1,602 |
| 145.54 | -10.13 | -6.51% | 3 | 4,883 | 110.00 | 5.20 | -0.05 | -0.95% | 1 | 7,398 |
| 147.75 | -19.75 | -11.79% | 1 | 2,665 | 115.00 | 6.00 | +0.15 | +2.56% | 1 | 4,749 |
| 139.98 | -1.02 | -0.72% | 2 | 7,733 | 120.00 | 6.55 | 0.00 | - | 12 | 15,893 |
| 146.92 | 0.00 | - | 1 | 1,827 | 125.00 | 7.25 | -0.10 | -1.36% | 1 | 3,554 |
| 133.90 | +5.90 | +4.61% | 246 | 5,522 | 130.00 | 8.35 | +0.25 | +3.09% | 80 | 9,356 |
| 130.00 | 0.00 | - | 1 | 5,588 | 135.00 | 8.85 | -0.09 | -1.01% | 1 | 2,870 |
| 129.50 | 0.00 | - | 2 | 8,633 | 140.00 | 9.85 | -0.60 | -5.74% | 1 | 6,163 |
| 124.10 | 0.00 | - | 1 | 729 | 145.00 | 10.80 | -0.21 | -1.91% | 2 | 4,821 |
| 118.23 | +0.03 | +0.03% | 5 | 10,370 | 150.00 | 11.92 | -0.13 | -1.08% | 27 | 18,049 |
| 117.15 | 0.00 | - | 51 | 384 | 155.00 | 13.09 | 0.00 | - | 1 | 8,172 |
| 111.06 | +0.08 | +0.07% | 2 | 4,660 | 160.00 | 14.24 | -0.09 | -0.63% | 6 | 0 |
| 112.13 | 0.00 | - | 2 | 504 | 165.00 | 15.45 | -0.48 | -3.01% | 5 | 3,969 |
| 103.50 | -1.20 | -1.15% | 1 | 34,785 | 170.00 | 17.25 | +0.30 | +1.77% | 11 | 14,962 |
| 98.75 | 0.00 | - | 2 | 33,421 | 175.00 | 18.35 | -0.60 | -3.17% | 2 | 5,059 |
| 98.93 | +0.32 | +0.32% | 1 | 3,966 | 180.00 | 19.88 | -0.12 | -0.60% | 101 | 8,656 |
| 97.60 | +2.70 | +2.85% | 2 | 3,890 | 185.00 | 22.00 | 0.00 | - | 4 | 6,350 |
| 93.10 | +1.80 | +1.97% | 4 | 5,038 | 190.00 | 23.13 | -0.20 | -0.86% | 5 | 7,426 |
| 94.59 | 0.00 | - | 4 | 3,063 | 195.00 | 24.90 | -0.20 | -0.80% | 300 | 1,986 |
| 88.00 | +1.60 | +1.85% | 17 | 28,267 | 200.00 | 26.60 | -0.75 | -2.74% | 23 | 27,489 |
| 82.55 | +1.18 | +1.45% | 44 | 5,595 | 210.00 | 30.57 | -0.42 | -1.36% | 4 | 6,719 |
| 77.00 | +0.98 | +1.29% | 1 | 3,471 | 220.00 | 34.92 | -0.46 | -1.30% | 6 | 7,296 |
| 72.15 | +1.02 | +1.43% | 137 | 4,860 | 230.00 | 39.50 | -0.60 | -1.50% | 211 | 4,144 |
| 67.15 | +1.83 | +2.80% | 92 | 5,235 | 240.00 | 44.90 | +0.10 | +0.22% | 2 | 0 |
| 63.00 | 0.00 | - | 459 | 12,010 | 250.00 | 50.15 | -0.05 | -0.10% | 65 | 7,781 |
| 58.40 | +1.20 | +2.10% | 5 | 2,608 | 260.00 | 57.90 | 0.00 | - | 1 | 3,167 |
| 55.00 | +0.90 | +1.66% | 184 | 3,917 | 270.00 | 61.95 | 0.00 | - | 49 | 3,262 |
| 51.70 | +0.60 | +1.17% | 157 | 4,338 | 280.00 | 67.45 | +2.45 | +3.77% | 1 | 4,645 |
| 48.09 | +0.54 | +1.14% | 6 | 3,048 | 290.00 | 74.20 | -2.80 | -3.64% | 2 | 3,874 |
| 44.50 | -0.48 | -1.07% | 112 | 31,083 | 300.00 | 81.45 | 0.00 | - | 15 | 3,895 |
| 42.18 | +0.63 | +1.52% | 26 | 3,717 | 310.00 | 88.80 | 0.00 | - | 10 | 1,371 |
| 39.22 | +1.22 | +3.21% | 5 | 3,497 | 320.00 | 83.95 | 0.00 | - | 1 | 1,350 |
| 36.80 | +0.72 | +2.00% | 4 | 3,393 | 330.00 | 96.20 | 0.00 | - | 4 | 1,375 |
| 32.05 | -0.97 | -2.94% | 1 | 1,819 | 340.00 | 111.00 | 0.00 | - | 4 | 464 |
| 32.20 | +0.79 | +2.52% | 4 | 9,762 | 350.00 | 119.05 | +0.90 | +0.76% | 2 | 2,369 |
| 30.20 | +0.85 | +2.90% | 1 | 2,375 | 360.00 | 127.94 | 0.00 | - | 3 | 543 |
| 27.12 | -0.28 | -1.02% | 1 | 1,682 | 370.00 | 129.00 | 0.00 | - | 46 | 63 |
| 23.50 | 0.00 | - | 7 | 2,656 | 380.00 | 125.13 | 0.00 | - | 45 | 80 |
| 24.80 | +2.05 | +9.01% | 9 | 2,159 | 390.00 | 142.15 | 0.00 | - | 5 | 0 |
| 22.91 | +0.06 | +0.26% | 227 | 23,544 | 400.00 | 162.95 | 0.00 | - | 3 | 252 |
| 21.65 | +0.25 | +1.17% | 107 | 4,514 | 410.00 | 169.70 | +9.40 | +5.86% | 130 | 183 |
| 20.45 | +0.55 | +2.76% | 10 | 3,800 | 420.00 | 169.05 | 0.00 | - | 15 | 68 |
| 19.31 | +0.41 | +2.17% | 12 | 927 | 430.00 | 181.05 | 0.00 | - | 24 | 12 |
| 20.45 | 0.00 | - | 1 | 2,336 | 440.00 | 175.10 | 0.00 | - | 1 | 2 |
| 17.00 | +0.02 | +0.12% | 7 | 7,028 | 450.00 | 195.40 | 0.00 | - | 3 | 307 |
| 16.50 | 0.00 | - | 4 | 2,642 | 460.00 | 206.45 | 0.00 | - | 1 | 11 |
| 15.00 | +0.40 | +2.74% | 1 | 2,097 | 470.00 | 222.50 | 0.00 | - | 14 | 0 |
| 14.80 | 0.00 | - | 17 | 2,595 | 480.00 | 235.07 | 0.00 | - | 12 | 14 |
| 13.29 | 0.00 | - | 3 | 2,438 | 490.00 | 236.88 | 0.00 | - | 1 | 1 |
| 12.75 | -0.10 | -0.78% | 42 | 15,755 | 500.00 | 242.38 | 0.00 | - | 29 | 76 |
| 11.98 | 0.00 | - | 5 | 1,388 | 510.00 | 241.00 | 0.00 | - | 1 | 0 |
| 11.55 | -0.80 | -6.48% | 11 | 9,080 | 520.00 | 252.89 | 0.00 | - | 10 | 0 |
| 11.00 | -0.25 | -2.22% | 15 | 1,621 | 530.00 | 262.62 | 0.00 | - | 2 | 0 |
| 11.72 | 0.00 | - | 1 | 662 | 540.00 | 288.57 | 0.00 | - | 2 | 0 |
| 9.88 | +0.13 | +1.33% | 1 | 3,351 | 550.00 | 303.03 | 0.00 | - | 2 | 0 |
| 9.46 | +0.15 | +1.61% | 57 | 1,411 | 560.00 | 314.05 | 0.00 | - | 2 | 0 |
| 8.32 | -0.48 | -5.45% | 1 | 614 | 570.00 | 298.88 | 0.00 | - | 152 | 0 |
| 8.40 | 0.00 | - | 307 | 1,783 | 580.00 | 333.44 | 0.00 | - | 2 | 0 |
| 8.10 | 0.00 | - | 529 | 1,346 | 590.00 | 318.50 | 0.00 | - | 4 | 0 |
| 7.85 | +0.35 | +4.67% | 6 | 17,410 | 600.00 | 332.65 | 0.00 | - | 2 | 4 |
| 7.55 | +0.20 | +2.72% | 56 | 20,390 | 610.00 | 344.50 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. Todos los derechos reservados.
