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
6 de octubre de 2023
Pone
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 226.58 | 0.00 | - | 2 | 4 | 20.00 | 0.01 | 0.00 | - | 6 | 48 |
| - | - | - | - | - | 30.00 | 0.01 | 0.00 | - | 10 | 146 |
| - | - | - | - | - | 40.00 | 0.01 | 0.00 | - | - | 21 |
| 195.39 | 0.00 | - | 49 | 49 | 50.00 | - | - | - | - | - |
| - | - | - | - | - | 60.00 | 0.01 | 0.00 | - | 25 | 25 |
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 75 | 75 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | - | 48 |
| 159.96 | +159.96 | - | 13 | 0 | 85.00 | 0.01 | 0.00 | - | - | 26 |
| - | - | - | - | - | 90.00 | 0.01 | 0.00 | - | 29 | 34 |
| 149.99 | +149.99 | - | 10 | 0 | 95.00 | 0.01 | 0.00 | - | 32 | 39 |
| 153.57 | +8.40 | +5.79% | 7 | 10 | 100.00 | 0.01 | 0.00 | - | 2 | 102 |
| 140.09 | 0.00 | - | 23 | 23 | 105.00 | 0.01 | 0.00 | - | 129 | 143 |
| 135.31 | 0.00 | - | 31 | 32 | 110.00 | 0.01 | 0.00 | - | 3 | 141 |
| 139.30 | 0.00 | - | - | 3 | 115.00 | 0.01 | 0.00 | - | 18 | 38 |
| 129.74 | +4.34 | +3.46% | 17 | 49 | 120.00 | 0.01 | 0.00 | - | 5 | 4,395 |
| 124.76 | +4.32 | +3.59% | 1 | 55 | 125.00 | 0.01 | 0.00 | - | 110 | 6,725 |
| 120.99 | +5.85 | +5.08% | 3 | 55 | 130.00 | 0.01 | 0.00 | - | 26 | 1,907 |
| 117.07 | +6.81 | +6.18% | 8 | 32 | 135.00 | 0.01 | 0.00 | - | 2,344 | 1,930 |
| 109.82 | +5.51 | +5.28% | 149 | 22 | 140.00 | 0.01 | 0.00 | - | 2,653 | 739 |
| 106.75 | +10.70 | +11.14% | 6 | 65 | 145.00 | 0.01 | 0.00 | - | 978 | 481 |
| 97.99 | +2.79 | +2.93% | 5 | 66 | 150.00 | 0.01 | 0.00 | - | 892 | 1,009 |
| 92.60 | +1.52 | +1.67% | 7 | 55 | 155.00 | 0.01 | 0.00 | - | 3,987 | 2,210 |
| 90.25 | +4.28 | +4.98% | 66 | 64 | 160.00 | 0.02 | -0.01 | -33.33% | 602 | 368 |
| 84.04 | +3.64 | +4.53% | 57 | 163 | 165.00 | 0.02 | -0.02 | -50.00% | 487 | 434 |
| 79.95 | +3.31 | +4.32% | 27 | 33 | 170.00 | 0.03 | 0.00 | - | 529 | 1,497 |
| 73.67 | +2.37 | +3.32% | 50 | 158 | 175.00 | 0.04 | 0.00 | - | 1,407 | 1,275 |
| 70.42 | +5.12 | +7.84% | 54 | 284 | 180.00 | 0.05 | 0.00 | - | 8,316 | 1,749 |
| 58.50 | 0.00 | - | 13 | 108 | 182.50 | 0.06 | +0.01 | +20.00% | 98 | 893 |
| 65.08 | +3.50 | +5.68% | 50 | 364 | 185.00 | 0.07 | +0.01 | +16.67% | 1,255 | 3,302 |
| 54.45 | 0.00 | - | 44 | 95 | 187.50 | 0.07 | +0.01 | +16.67% | 1,173 | 182 |
| 60.13 | +4.24 | +7.59% | 33 | 316 | 190.00 | 0.09 | +0.01 | +12.50% | 2,949 | 2,366 |
| 55.30 | +1.75 | +3.27% | 13 | 310 | 192.50 | 0.08 | 0.00 | - | 273 | 768 |
| 55.58 | +4.98 | +9.84% | 24 | 523 | 195.00 | 0.10 | 0.00 | - | 413 | 3,430 |
| 53.35 | +4.20 | +8.55% | 212 | 287 | 197.50 | 0.10 | -0.01 | -9.09% | 227 | 421 |
| 50.65 | +3.59 | +7.63% | 366 | 552 | 200.00 | 0.14 | 0.00 | - | 19,922 | 8,319 |
| 47.96 | +4.76 | +11.02% | 33 | 330 | 202.50 | 0.15 | -0.03 | -16.67% | 1,501 | 514 |
| 45.36 | +2.76 | +6.48% | 37 | 371 | 205.00 | 0.16 | -0.07 | -30.43% | 2,038 | 6,013 |
| 43.20 | +4.05 | +10.34% | 52 | 414 | 207.50 | 0.20 | -0.07 | -25.93% | 700 | 604 |
| 41.49 | +5.59 | +15.57% | 851 | 651 | 210.00 | 0.26 | -0.10 | -27.78% | 8,786 | 7,356 |
| 38.25 | +4.90 | +14.69% | 14 | 354 | 212.50 | 0.30 | -0.14 | -31.82% | 3,003 | 1,312 |
| 36.65 | +5.50 | +17.66% | 680 | 433 | 215.00 | 0.40 | -0.17 | -29.82% | 15,363 | 3,445 |
| 33.30 | +3.60 | +12.12% | 487 | 587 | 217.50 | 0.50 | -0.23 | -31.51% | 2,377 | 869 |
| 30.80 | +4.54 | +17.29% | 575 | 931 | 220.00 | 0.63 | -0.32 | -33.68% | 17,490 | 10,463 |
| 28.45 | +2.90 | +11.35% | 260 | 595 | 222.50 | 0.80 | -0.40 | -33.33% | 3,546 | 954 |
| 26.60 | +3.08 | +13.10% | 493 | 1,438 | 225.00 | 1.02 | -0.49 | -32.45% | 7,778 | 5,222 |
| 24.20 | +3.75 | +18.34% | 227 | 247 | 227.50 | 1.28 | -0.63 | -32.98% | 3,660 | 1,338 |
| 22.33 | +3.23 | +16.91% | 839 | 2,683 | 230.00 | 1.59 | -0.83 | -34.30% | 27,169 | 16,487 |
| 20.15 | +2.70 | +15.47% | 347 | 584 | 232.50 | 1.98 | -0.92 | -31.72% | 4,837 | 1,823 |
| 17.90 | +2.37 | +15.26% | 1,974 | 2,420 | 235.00 | 2.48 | -1.22 | -32.97% | 14,977 | 8,020 |
| 16.05 | +2.30 | +16.73% | 520 | 3,004 | 237.50 | 3.07 | -1.28 | -29.43% | 9,307 | 3,469 |
| 14.10 | +1.95 | +16.05% | 6,820 | 9,374 | 240.00 | 3.70 | -1.50 | -28.85% | 36,853 | 8,386 |
| 12.50 | +1.70 | +15.74% | 1,667 | 3,764 | 242.50 | 4.50 | -1.65 | -26.83% | 6,413 | 4,871 |
| 10.85 | +1.71 | +18.71% | 9,428 | 7,802 | 245.00 | 5.30 | -1.95 | -26.90% | 18,340 | 10,029 |
| 9.40 | +1.50 | +18.99% | 9,314 | 4,238 | 247.50 | 6.35 | -2.00 | -23.95% | 14,880 | 4,718 |
| 8.00 | +1.25 | +18.52% | 37,357 | 12,757 | 250.00 | 7.60 | -2.20 | -22.45% | 39,673 | 9,379 |
| 6.72 | +1.06 | +18.73% | 21,060 | 3,729 | 252.50 | 8.75 | -2.41 | -21.59% | 13,430 | 3,353 |
| 5.65 | +0.95 | +20.21% | 41,917 | 7,705 | 255.00 | 10.00 | -2.60 | -20.63% | 6,941 | 7,159 |
| 4.60 | +0.80 | +21.05% | 12,324 | 5,280 | 257.50 | 11.60 | -2.79 | -19.39% | 2,281 | 2,534 |
| 3.75 | +0.55 | +17.19% | 58,216 | 13,459 | 260.00 | 13.20 | -3.10 | -19.02% | 3,470 | 5,160 |
| 2.98 | +0.44 | +17.32% | 14,828 | 3,861 | 262.50 | 15.07 | -2.98 | -16.51% | 495 | 2,194 |
| 2.33 | +0.32 | +15.92% | 33,166 | 11,213 | 265.00 | 16.85 | -3.30 | -16.38% | 823 | 3,454 |
| 1.83 | +0.21 | +12.96% | 7,038 | 2,175 | 267.50 | 18.75 | -3.55 | -15.92% | 907 | 1,232 |
| 1.45 | +0.18 | +14.17% | 25,958 | 10,426 | 270.00 | 20.90 | -3.80 | -15.38% | 929 | 5,455 |
| 1.09 | +0.07 | +6.86% | 5,759 | 2,660 | 272.50 | 22.98 | -3.78 | -14.13% | 318 | 932 |
| 0.84 | +0.04 | +5.00% | 9,518 | 7,064 | 275.00 | 25.50 | -4.75 | -15.70% | 474 | 6,278 |
| 0.64 | +0.02 | +3.23% | 5,832 | 2,034 | 277.50 | 27.30 | -4.33 | -13.69% | 528 | 813 |
| 0.50 | -0.03 | -5.66% | 13,527 | 8,017 | 280.00 | 29.98 | -5.22 | -14.83% | 732 | 2,569 |
| 0.37 | -0.05 | -11.90% | 1,705 | 1,106 | 282.50 | 32.35 | -5.00 | -13.39% | 530 | 241 |
| 0.29 | -0.05 | -14.71% | 5,819 | 3,669 | 285.00 | 34.70 | -4.08 | -10.52% | 344 | 1,453 |
| 0.22 | -0.04 | -15.38% | 4,732 | 726 | 287.50 | 36.70 | -5.60 | -13.24% | 193 | 39 |
| 0.19 | -0.02 | -9.52% | 10,843 | 3,904 | 290.00 | 39.50 | -5.27 | -11.77% | 82 | 539 |
| 0.15 | -0.05 | -25.00% | 1,237 | 1,172 | 292.50 | 41.20 | -4.65 | -10.14% | 47 | 17 |
| 0.12 | -0.04 | -25.00% | 3,270 | 4,076 | 295.00 | 44.84 | -3.48 | -7.20% | 7 | 5 |
| 0.10 | -0.03 | -23.08% | 677 | 553 | 297.50 | 46.80 | -11.15 | -19.24% | 1 | 0 |
| 0.08 | -0.04 | -33.33% | 5,234 | 10,704 | 300.00 | 49.60 | -3.53 | -6.64% | 64 | 18 |
| 0.06 | -0.04 | -40.00% | 1,216 | 1,043 | 302.50 | 60.85 | 0.00 | - | 16 | 0 |
| 0.05 | -0.03 | -37.50% | 1,096 | 2,859 | 305.00 | 55.00 | -9.00 | -14.06% | 2 | 3 |
| 0.05 | -0.02 | -28.57% | 507 | 140 | 307.50 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 1,201 | 3,394 | 310.00 | 63.20 | 0.00 | - | 6 | 0 |
| 0.04 | -0.02 | -33.33% | 112 | 356 | 312.50 | - | - | - | - | - |
| 0.04 | -0.02 | -33.33% | 915 | 3,881 | 315.00 | 62.10 | -10.50 | -14.46% | 1 | 1 |
| 0.03 | -0.02 | -40.00% | 201 | 156 | 317.50 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 1,285 | 2,996 | 320.00 | 82.15 | 0.00 | - | 22 | 6 |
| 0.03 | -0.01 | -25.00% | 618 | 124 | 322.50 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 177 | 1,318 | 325.00 | 65.56 | 0.00 | - | 3 | 0 |
| 0.01 | -0.02 | -66.67% | 180 | 80 | 327.50 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 1,818 | 3,147 | 330.00 | 62.20 | 0.00 | - | 1 | 0 |
| 0.02 | -0.01 | -33.33% | 519 | 47 | 332.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 275 | 940 | 335.00 | 71.00 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 137 | 2,550 | 340.00 | 90.30 | +7.50 | +9.06% | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 76 | 1,984 | 345.00 | 66.70 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 137 | 2,449 | 350.00 | 104.82 | 0.00 | - | 5 | 2 |
| 0.01 | 0.00 | - | 66 | 4,120 | 355.00 | 109.83 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 8 | 2,740 | 360.00 | 114.83 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 54 | 1,320 | 365.00 | 88.40 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,201 | 370.00 | 101.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 50 | 746 | 375.00 | 98.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 338 | 380.00 | 112.21 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 523 | 385.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 1,092 | 390.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 793 | 395.00 | 123.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 976 | 400.00 | 132.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,181 | 405.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 65 | 410.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 47 | 415.00 | 171.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 110 | 420.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 256 | 425.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 190 | 430.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 6 | 181 | 435.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 232 | 440.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 51 | 445.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 308 | 450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 60 | 69 | 455.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 117 | 460.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 389 | 465.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 169 | 470.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 76 | 475.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 172 | 480.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 22 | 485.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 19 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 7 | 495.00 | 237.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 130 | 500.00 | 249.92 | -3.23 | -1.28% | 1 | 1 |
© 2023 Yahoo. Todos los derechos reservados.
