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
17 de enero de 2025
Pone
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 186.10 | -1.90 | -1.01% | 2 | 652 | 5.00 | 0.05 | -0.01 | -16.67% | 24 | 12,144 |
| 183.62 | 0.00 | - | 1 | 122 | 10.00 | 0.13 | -0.01 | -7.14% | 27 | 1,150 |
| 181.05 | 0.00 | - | 1 | 29 | 15.00 | 0.33 | +0.04 | +13.79% | 5 | 905 |
| 161.87 | 0.00 | - | 11 | 386 | 20.00 | 0.60 | +0.05 | +9.09% | 5 | 5,430 |
| 137.60 | 0.00 | - | 12 | 103 | 25.00 | 0.86 | +0.03 | +3.61% | 5 | 2,607 |
| 153.10 | 0.00 | - | 4 | 13,813 | 30.00 | 1.25 | +0.15 | +13.64% | 28 | 16,883 |
| 158.90 | 0.00 | - | 1 | 264 | 35.00 | 1.70 | +0.23 | +15.65% | 2 | 1,151 |
| 142.20 | 0.00 | - | 1 | 14,706 | 40.00 | 2.05 | -0.03 | -1.44% | 40 | 15,788 |
| 152.85 | 0.00 | - | 2 | 2,980 | 45.00 | 2.90 | 0.00 | - | 1 | 3,286 |
| 147.00 | -8.80 | -5.65% | 2 | 2,740 | 50.00 | 3.35 | +0.10 | +3.08% | 6 | 8,307 |
| 135.73 | 0.00 | - | 2 | 2,005 | 55.00 | 4.00 | +0.50 | +14.29% | 40 | 4,281 |
| 147.31 | 0.00 | - | 1 | 596 | 60.00 | 4.65 | +0.47 | +11.24% | 6 | 1,966 |
| 126.70 | 0.00 | - | 1 | 1,637 | 65.00 | 4.80 | 0.00 | - | 22 | 1,610 |
| 123.55 | 0.00 | - | 1 | 2,498 | 70.00 | 6.36 | +0.26 | +4.26% | 1 | 2,192 |
| 129.10 | 0.00 | - | 4 | 214 | 75.00 | 6.65 | 0.00 | - | 5 | 4,356 |
| 130.43 | 0.00 | - | 4 | 1,288 | 80.00 | 7.40 | 0.00 | - | 175 | 1,918 |
| 110.00 | 0.00 | - | 1 | 1,826 | 85.00 | 9.43 | +0.91 | +10.68% | 8 | 1,620 |
| 117.00 | -7.12 | -5.74% | 1 | 972 | 90.00 | 10.75 | +0.95 | +9.69% | 1 | 5,157 |
| 115.50 | 0.00 | - | 1 | 143 | 95.00 | 11.62 | 0.00 | - | 12 | 700 |
| 110.40 | -0.99 | -0.89% | 5 | 5,180 | 100.00 | 13.15 | +0.50 | +3.95% | 205 | 16,935 |
| 111.85 | 0.00 | - | 26 | 359 | 105.00 | 13.60 | 0.00 | - | 8 | 1,699 |
| 107.50 | 0.00 | - | 2 | 5,195 | 110.00 | 14.75 | 0.00 | - | 10 | 7,431 |
| 98.95 | -3.75 | -3.65% | 70 | 2,899 | 115.00 | 17.66 | +1.46 | +9.01% | 1 | 2,933 |
| 97.90 | -2.10 | -2.10% | 2 | 8,217 | 120.00 | 18.82 | 0.00 | - | 6 | 6,901 |
| 94.70 | -2.30 | -2.37% | 2 | 2,148 | 125.00 | 20.55 | 0.00 | - | 321 | 1,594 |
| 92.25 | -5.31 | -5.44% | 2 | 5,659 | 130.00 | 22.93 | +2.73 | +13.51% | 1 | 7,392 |
| 88.00 | -7.24 | -7.60% | 1 | 5,688 | 135.00 | 24.53 | 0.00 | - | 2 | 758 |
| 86.05 | -1.95 | -2.22% | 1 | 8,739 | 140.00 | 26.83 | +2.03 | +8.19% | 25 | 6,375 |
| 88.15 | 0.00 | - | 2 | 692 | 145.00 | 26.27 | 0.00 | - | 1 | 1,007 |
| 80.80 | -2.32 | -2.79% | 36 | 11,328 | 150.00 | 30.50 | +0.65 | +2.18% | 9 | 12,837 |
| 77.86 | -6.01 | -7.17% | 22 | 438 | 155.00 | 30.25 | 0.00 | - | 33 | 878 |
| 76.50 | -0.85 | -1.10% | 6 | 4,649 | 160.00 | 35.90 | +3.26 | +9.99% | 3 | 6,289 |
| 74.40 | 0.00 | - | 5 | 264 | 165.00 | 37.31 | +2.11 | +5.99% | 26 | 890 |
| 71.25 | +0.75 | +1.06% | 5 | 35,288 | 170.00 | 40.07 | +1.92 | +5.03% | 2 | 10,907 |
| 68.74 | -1.41 | -2.01% | 10 | 33,475 | 175.00 | 38.87 | 0.00 | - | 7 | 4,694 |
| 66.07 | -1.23 | -1.83% | 20 | 3,629 | 180.00 | 45.27 | +1.13 | +2.56% | 33 | 8,939 |
| 64.20 | -3.30 | -4.89% | 5 | 3,915 | 185.00 | 47.90 | +0.55 | +1.16% | 2 | 4,660 |
| 63.00 | -1.00 | -1.56% | 28 | 5,481 | 190.00 | 49.90 | +1.30 | +2.67% | 260 | 5,258 |
| 59.30 | -2.66 | -4.29% | 5 | 3,041 | 195.00 | 49.55 | 0.00 | - | 5 | 1,842 |
| 58.42 | -1.08 | -1.82% | 2,091 | 30,430 | 200.00 | 55.60 | +1.35 | +2.49% | 203 | 17,330 |
| 55.29 | +0.29 | +0.53% | 8 | 6,572 | 210.00 | 63.10 | +2.50 | +4.13% | 1 | 2,840 |
| 51.85 | -1.95 | -3.62% | 34 | 2,958 | 220.00 | 68.05 | +3.80 | +5.91% | 2 | 4,065 |
| 47.30 | -1.90 | -3.86% | 9 | 4,915 | 230.00 | 74.40 | +4.85 | +6.97% | 22 | 3,261 |
| 45.26 | -1.04 | -2.25% | 5 | 4,932 | 240.00 | 82.30 | +2.25 | +2.81% | 35 | 5,240 |
| 42.45 | -1.25 | -2.86% | 197 | 11,889 | 250.00 | 85.16 | 0.00 | - | 37 | 5,292 |
| 39.46 | -0.99 | -2.45% | 10 | 4,302 | 260.00 | 95.31 | +4.16 | +4.56% | 4 | 1,965 |
| 36.80 | -0.85 | -2.26% | 11 | 3,171 | 270.00 | 100.35 | 0.00 | - | 10 | 1,415 |
| 35.48 | -2.29 | -6.06% | 8 | 2,295 | 280.00 | 104.40 | 0.00 | - | 4 | 3,636 |
| 33.30 | 0.00 | - | 4 | 3,389 | 290.00 | 114.98 | 0.00 | - | 232 | 2,962 |
| 31.05 | -0.75 | -2.36% | 148 | 30,939 | 300.00 | 125.20 | +2.29 | +1.86% | 3 | 3,127 |
| 29.33 | -1.02 | -3.36% | 1 | 4,501 | 310.00 | 133.80 | +1.80 | +1.36% | 37 | 608 |
| 28.31 | 0.00 | - | 1 | 2,214 | 320.00 | 133.55 | 0.00 | - | 10 | 796 |
| 26.00 | -1.00 | -3.70% | 4 | 2,334 | 330.00 | 144.35 | 0.00 | - | 2 | 990 |
| 24.30 | -0.30 | -1.22% | 18 | 1,503 | 340.00 | 152.40 | 0.00 | - | 36 | 455 |
| 23.50 | +0.10 | +0.43% | 12 | 7,308 | 350.00 | 168.10 | +6.20 | +3.83% | 14 | 928 |
| 21.86 | -2.06 | -8.61% | 24 | 1,874 | 360.00 | 176.99 | -12.86 | -6.77% | 8 | 301 |
| 20.94 | -1.26 | -5.68% | 1 | 1,808 | 370.00 | 187.85 | 0.00 | - | 21 | 340 |
| 19.76 | -0.44 | -2.18% | 1 | 1,491 | 380.00 | 184.64 | 0.00 | - | 4 | 231 |
| 20.70 | 0.00 | - | 1 | 1,690 | 390.00 | 212.30 | 0.00 | - | 145 | 202 |
| 17.90 | -0.40 | -2.19% | 315 | 18,947 | 400.00 | 213.82 | 0.00 | - | 364 | 365 |
| 16.85 | -1.25 | -6.91% | 7 | 4,124 | 410.00 | 231.62 | 0.00 | - | 76 | 190 |
| 16.07 | -0.23 | -1.41% | 4 | 3,563 | 420.00 | 245.79 | 0.00 | - | 78 | 193 |
| 15.35 | -0.85 | -5.25% | 12 | 682 | 430.00 | 243.04 | -7.23 | -2.89% | 10 | 423 |
| 15.20 | 0.00 | - | 3 | 1,992 | 440.00 | 262.03 | 0.00 | - | 9 | 15 |
| 13.45 | -1.08 | -7.43% | 8 | 5,638 | 450.00 | 261.20 | 0.00 | - | 1 | 0 |
| 13.37 | -1.63 | -10.87% | 8 | 1,030 | 460.00 | 270.77 | -11.23 | -3.98% | 8 | 0 |
| 12.85 | -1.32 | -9.32% | 6 | 1,568 | 470.00 | 277.97 | 0.00 | - | 1 | 1 |
| 13.45 | 0.00 | - | 1 | 1,286 | 480.00 | 281.29 | 0.00 | - | 2 | 0 |
| 11.60 | -0.60 | -4.92% | 1 | 1,016 | 490.00 | 301.78 | -17.68 | -5.53% | 6 | 0 |
| 11.20 | -0.50 | -4.27% | 26 | 12,241 | 500.00 | 292.50 | 0.00 | - | 4 | 4 |
| 11.21 | 0.00 | - | 1 | 1,477 | 510.00 | 302.00 | 0.00 | - | 1 | 0 |
| 10.60 | 0.00 | - | 7 | 8,557 | 520.00 | 326.40 | 0.00 | - | 1 | 0 |
| 10.20 | 0.00 | - | 2 | 1,069 | 530.00 | 327.90 | 0.00 | - | 20 | 0 |
| 8.15 | 0.00 | - | 10 | 736 | 540.00 | 337.60 | 0.00 | - | 1 | 0 |
| 9.25 | -0.55 | -5.61% | 3 | 3,332 | 550.00 | 347.46 | 0.00 | - | 1 | 0 |
| 10.00 | 0.00 | - | 3 | 650 | 560.00 | 352.58 | 0.00 | - | 1 | 0 |
| 9.50 | 0.00 | - | 2 | 707 | 570.00 | 375.01 | 0.00 | - | 2 | 0 |
| 8.50 | -0.35 | -3.95% | 7 | 923 | 580.00 | 376.82 | 0.00 | - | 10 | 0 |
| 8.10 | -0.35 | -4.14% | 7 | 822 | 590.00 | 386.80 | 0.00 | - | 10 | 0 |
| 7.94 | -0.16 | -1.98% | 64 | 16,464 | 600.00 | 394.30 | 0.00 | - | 10 | 0 |
| 7.70 | +0.10 | +1.32% | 86 | 23,637 | 610.00 | 405.31 | 0.00 | - | 100 | 0 |
© 2023 Yahoo. Todos los derechos reservados.
