U.S. markets closed
F S&P 500
4,321.75 +7.00 (+0.16%) F Dow Jones
33,922.00 +47.00 (+0.14%) F Nasdaq
14,732.25 +17.25 (+0.12%) E-mini Russell 2000 Index Futur
1,783.70 +5.80 (+0.33%) Petróleo
91.14 +0.75 (+0.83%) Oro
1,918.30 -1.50 (-0.08%)
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
20 de junio de 2025
Pone
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 263.55 | 0.00 | - | 1 | 273 | 5.00 | 0.02 | 0.00 | - | 60 | 5,034 |
| 253.29 | 0.00 | - | 1 | 7 | 10.00 | 0.08 | 0.00 | - | 2 | 243 |
| 201.00 | 0.00 | - | 50 | 68 | 15.00 | 0.15 | 0.00 | - | 1 | 6,063 |
| 249.93 | 0.00 | - | 1 | 114 | 20.00 | 0.23 | 0.00 | - | 4 | 947 |
| 245.73 | 0.00 | - | 1 | 0 | 25.00 | 0.41 | 0.00 | - | 4 | 330 |
| 222.40 | 0.00 | - | 1 | 66 | 30.00 | 0.47 | 0.00 | - | 4 | 531 |
| 153.59 | 0.00 | - | 1 | 12 | 35.00 | 0.70 | 0.00 | - | 2 | 470 |
| 231.80 | 0.00 | - | 1 | 27 | 40.00 | 0.90 | 0.00 | - | 1 | 1,199 |
| 217.25 | 0.00 | - | 1 | 0 | 45.00 | 1.11 | 0.00 | - | 11 | 140 |
| 225.70 | 0.00 | - | 20 | 237 | 50.00 | 1.38 | 0.00 | - | 7 | 4,250 |
| 243.15 | 0.00 | - | 40 | 17 | 55.00 | 1.56 | 0.00 | - | 2 | 308 |
| 194.00 | 0.00 | - | 1 | 18 | 60.00 | 2.02 | 0.00 | - | 1 | 359 |
| 199.00 | 0.00 | - | 1 | 20 | 65.00 | 2.20 | 0.00 | - | 1 | 706 |
| 204.56 | 0.00 | - | 1 | 175 | 70.00 | 2.55 | 0.00 | - | 1 | 482 |
| 202.70 | 0.00 | - | 2 | 0 | 75.00 | 3.10 | -0.13 | -4.02% | 20 | 780 |
| 147.20 | 0.00 | - | 3 | 844 | 80.00 | 5.50 | 0.00 | - | 1 | 1,803 |
| 187.71 | 0.00 | - | 3 | 363 | 85.00 | 4.25 | 0.00 | - | 8 | 319 |
| 195.60 | 0.00 | - | 5 | 0 | 90.00 | 4.80 | 0.00 | - | 10 | 1,150 |
| 176.05 | 0.00 | - | 2 | 15,238 | 95.00 | 5.38 | 0.00 | - | 1 | 634 |
| 157.19 | -15.06 | -8.74% | 1 | 838 | 100.00 | 5.87 | 0.00 | - | 7 | 7,521 |
| 183.52 | 0.00 | - | 3 | 252 | 105.00 | 6.83 | 0.00 | - | 3 | 465 |
| 147.80 | 0.00 | - | 1 | 201 | 110.00 | 7.40 | -0.11 | -1.46% | 25 | 2,050 |
| 167.50 | 0.00 | - | 13 | 420 | 115.00 | 8.20 | +0.05 | +0.61% | 5 | 412 |
| 144.73 | -10.50 | -6.76% | 1 | 449 | 120.00 | 9.04 | 0.00 | - | 12 | 2,218 |
| 173.05 | 0.00 | - | 2 | 384 | 125.00 | 10.10 | +0.10 | +1.00% | 1 | 778 |
| 139.52 | 0.00 | - | 6 | 2,048 | 130.00 | 10.65 | 0.00 | - | 2 | 1,746 |
| 133.15 | +1.35 | +1.02% | 2 | 3,024 | 135.00 | 12.27 | +0.12 | +0.99% | 1 | 1,161 |
| 132.00 | -0.48 | -0.36% | 2 | 0 | 140.00 | 13.30 | 0.00 | - | 4 | 2,507 |
| 149.07 | 0.00 | - | 2 | 0 | 145.00 | 14.75 | 0.00 | - | 5 | 930 |
| 124.59 | +3.54 | +2.92% | 2 | 1,005 | 150.00 | 16.00 | +0.35 | +2.24% | 10 | 3,381 |
| 128.60 | 0.00 | - | 3 | 306 | 155.00 | 15.05 | 0.00 | - | 1 | 1,934 |
| 116.90 | -1.74 | -1.47% | 3 | 1,542 | 160.00 | 19.05 | 0.00 | - | 4 | 1,406 |
| 139.70 | 0.00 | - | 2 | 730 | 165.00 | 20.40 | +0.16 | +0.79% | 1 | 710 |
| 131.45 | 0.00 | - | 2 | 0 | 170.00 | 21.98 | +0.14 | +0.64% | 1 | 1,455 |
| 107.35 | -1.65 | -1.51% | 2 | 0 | 175.00 | 24.15 | 0.00 | - | 1 | 887 |
| 106.22 | 0.00 | - | 2 | 1,514 | 180.00 | 24.41 | -0.39 | -1.57% | 3 | 2,505 |
| 129.29 | 0.00 | - | 1 | 1,530 | 185.00 | 26.20 | -1.50 | -5.42% | 3 | 446 |
| 98.40 | 0.00 | - | 1 | 938 | 190.00 | 28.20 | 0.00 | - | 21 | 1,144 |
| 96.05 | 0.00 | - | 1 | 913 | 195.00 | 29.92 | -0.62 | -2.03% | 1 | 449 |
| 94.00 | -2.04 | -2.12% | 9 | 0 | 200.00 | 32.80 | +0.20 | +0.61% | 11 | 7,303 |
| 92.60 | -3.49 | -3.63% | 35 | 693 | 205.00 | 35.91 | 0.00 | - | 2 | 2,193 |
| 87.10 | 0.00 | - | 1 | 0 | 210.00 | 37.20 | +0.30 | +0.81% | 4 | 717 |
| 109.91 | 0.00 | - | 1 | 0 | 215.00 | 39.50 | +4.70 | +13.51% | 2 | 535 |
| 85.60 | +3.56 | +4.34% | 20 | 1,501 | 220.00 | 41.75 | +0.50 | +1.21% | 33 | 908 |
| 81.86 | +0.83 | +1.02% | 1 | 1,303 | 225.00 | 44.10 | +3.25 | +7.96% | 50 | 2,164 |
| 78.00 | 0.00 | - | 1 | 983 | 230.00 | 46.65 | +0.75 | +1.63% | 2 | 948 |
| 77.27 | -1.21 | -1.54% | 11 | 0 | 235.00 | 49.20 | -0.03 | -0.06% | 6 | 494 |
| 75.45 | -1.85 | -2.39% | 162 | 0 | 240.00 | 50.90 | -0.37 | -0.72% | 3 | 4,048 |
| 71.95 | -1.05 | -1.44% | 10 | 4,398 | 250.00 | 57.18 | 0.00 | - | 1 | 1,948 |
| 67.42 | -0.96 | -1.40% | 16 | 2,578 | 260.00 | 62.10 | 0.00 | - | 20 | 1,303 |
| 63.75 | -0.99 | -1.53% | 11 | 1,246 | 270.00 | 68.40 | +0.45 | +0.66% | 70 | 413 |
| 60.30 | -1.40 | -2.27% | 11 | 1,118 | 280.00 | 70.43 | 0.00 | - | 17 | 414 |
| 56.90 | -0.02 | -0.04% | 2 | 638 | 290.00 | 79.00 | -1.35 | -1.68% | 5 | 400 |
| 54.40 | -0.85 | -1.54% | 62 | 4,930 | 300.00 | 87.12 | 0.00 | - | 13 | 622 |
| 51.80 | 0.00 | - | 4 | 0 | 310.00 | 93.73 | 0.00 | - | 6 | 213 |
| 48.87 | -0.28 | -0.57% | 3 | 1,190 | 320.00 | 100.40 | 0.00 | - | 1 | 177 |
| 44.70 | 0.00 | - | 1 | 1,246 | 330.00 | 98.70 | 0.00 | - | 11 | 227 |
| 44.17 | -0.58 | -1.30% | 50 | 1,107 | 340.00 | 127.45 | 0.00 | - | 2 | 381 |
| 42.70 | +1.60 | +3.89% | 10 | 4,921 | 350.00 | 123.00 | 0.00 | - | 7 | 1,682 |
| 39.41 | +0.06 | +0.15% | 1 | 1,347 | 360.00 | 130.35 | 0.00 | - | 2 | 283 |
| 37.40 | -4.75 | -11.27% | 5 | 1,051 | 370.00 | 127.98 | 0.00 | - | 278 | 248 |
| 35.50 | +0.02 | +0.06% | 30 | 1,343 | 380.00 | 146.25 | 0.00 | - | 12 | 1,041 |
| 34.46 | +0.78 | +2.32% | 1 | 3,685 | 390.00 | 140.40 | 0.00 | - | 1 | 62 |
| 31.71 | -0.83 | -2.55% | 22 | 2,172 | 400.00 | 165.50 | 0.00 | - | 1 | 96 |
| 31.30 | +2.10 | +7.19% | 1 | 0 | 410.00 | 172.73 | +6.95 | +4.19% | 128 | 23 |
| 29.85 | +0.96 | +3.32% | 2 | 4,385 | 420.00 | 160.00 | 0.00 | - | 2 | 52 |
| 28.05 | 0.00 | - | 15 | 76 | 425.00 | 176.45 | 0.00 | - | 3 | 9 |
| 29.50 | 0.00 | - | 1 | 223 | 430.00 | 164.50 | 0.00 | - | 2 | 15 |
| 26.05 | 0.00 | - | 27 | 195 | 440.00 | 184.28 | 0.00 | - | 40 | 40 |
| 24.77 | -0.59 | -2.33% | 22 | 1,909 | 450.00 | 200.00 | 0.00 | - | 1 | 120 |
| 23.92 | -0.65 | -2.65% | 2 | 0 | 460.00 | 216.38 | 0.00 | - | 14 | 54 |
| 26.87 | 0.00 | - | 1 | 195 | 470.00 | 224.82 | 0.00 | - | 1 | 1 |
| 21.85 | 0.00 | - | 2 | 163 | 475.00 | 242.62 | 0.00 | - | - | 0 |
| 25.83 | 0.00 | - | 1 | 415 | 480.00 | 234.09 | 0.00 | - | 2 | 2 |
| 24.33 | 0.00 | - | 1 | 88 | 490.00 | 254.80 | 0.00 | - | 30 | 0 |
| 20.00 | +0.50 | +2.56% | 5 | 814 | 500.00 | 244.41 | 0.00 | - | 3 | 8 |
| 18.83 | -0.47 | -2.44% | 3 | 87 | 510.00 | 264.59 | 0.00 | - | 40 | 0 |
| 21.20 | 0.00 | - | 1 | 44 | 520.00 | 264.24 | 0.00 | - | 11 | 0 |
| 18.80 | 0.00 | - | 7 | 80 | 530.00 | 242.05 | 0.00 | - | - | 0 |
| 17.30 | -1.85 | -9.66% | 96 | 199 | 540.00 | 297.05 | 0.00 | - | 20 | 0 |
| 16.25 | +0.35 | +2.20% | 5 | 487 | 550.00 | 294.80 | 0.00 | - | 2 | 0 |
| 15.20 | -0.04 | -0.26% | 13 | 1,433 | 560.00 | 314.29 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. Todos los derechos reservados.
