U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
943.90-52.37 (-5.26%)
Al cierre: 04:00PM EST
936.00 -7.90 (-0.84%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Llamadas
28 de enero de 2022
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
-----200.000.04+0.03+300.00%74964
726.85+726.85-8.17%12250.000.02+0.01+100.00%94137
797.350.00-44300.000.040.00-1435
626.70+626.70-44350.000.05+0.04+400.00%2844
605.400.00-14400.000.05+0.02+66.67%71335
607.850.00-12410.000.07+0.02+40.00%1111
557.10+557.10-41420.000.09+0.09-20
627.30+627.30--2430.000.07+0.03+75.00%112
-----440.000.05-0.10-66.67%725
509.250.00-11450.000.08+0.06+300.00%39342
-----460.000.02-0.01-33.33%338
718.900.00--3470.000.09+0.06+200.00%2311
-----480.000.11+0.08+266.67%8062
498.25-117.60-19.10%20490.000.07+0.04+133.33%412
463.66-36.53-7.30%417500.000.12+0.07+140.00%962859
-----510.000.10+0.06+150.00%21730
505.65+505.65--7520.000.11+0.05+83.33%348
446.70-57.55-11.41%43530.000.14+0.10+250.00%5435
-----540.000.16+0.11+220.00%14167
400.45-80.10-16.67%17550.000.16+0.10+166.67%1,462339
497.40+497.40--2560.000.16+0.11+220.00%1721
466.300.00-26570.000.20+0.12+150.00%19115
381.10+381.10-20580.000.23+0.16+228.57%10256
379.62+379.62-10590.000.21+0.14+200.00%12262
344.00-61.50-15.17%30339600.000.34+0.22+183.33%1,2971,029
378.35-38.20-9.17%26610.000.33+0.26+371.43%22241
341.51+341.51-181620.000.35+0.24+218.18%22558
401.000.00-21630.000.39+0.30+333.33%55881
326.35-37.35-10.27%606640.000.42+0.30+250.00%716147
376.650.00-641650.000.57+0.44+338.46%983795
374.400.00-29660.000.55+0.36+189.47%467177
307.20-34.05-9.98%40670.000.71+0.54+317.65%238115
277.30+277.30-40680.000.80+0.54+207.69%704318
263.66-84.14-24.19%829690.000.93+0.58+165.71%874187
247.00-48.00-16.27%190118700.001.05+0.71+208.82%6,9782,139
252.05-77.40-23.49%466710.001.30+0.91+233.33%1,297549
242.15-69.85-22.39%1224720.001.49+0.99+198.00%843570
228.80-140.95-38.12%2513730.001.72+1.19+224.53%1,200566
212.40-67.00-23.98%3113740.001.93+1.28+196.92%2,2541,285
213.35-74.70-25.93%5514750.002.32+1.53+193.67%6,8772,517
188.45-51.13-21.34%1635760.002.76+1.84+200.00%2,2101,176
178.00-92.28-34.14%3811770.003.15+2.00+173.91%2,4791,235
167.60-72.85-30.30%2452780.004.00+2.63+191.97%2,891751
173.45-34.49-16.59%1556790.004.50+2.83+169.46%3,3671,630
151.60-47.19-23.74%406391800.005.60+3.60+180.00%12,9253,890
142.61-62.69-30.54%26891810.006.94+4.42+175.40%1,5741,859
135.66-83.49-38.10%3189820.008.20+5.15+168.85%2,3202,165
126.40-50.50-28.55%29103830.009.65+5.95+160.81%2,3771,625
129.15-53.35-29.23%2198840.0011.35+6.85+152.22%2,4432,157
111.50-44.67-28.60%276157850.0013.50+8.07+148.62%8,4954,368
104.00-41.45-28.50%10152860.0015.85+9.41+146.12%2,2662,466
101.15-39.80-28.24%1349865.0017.08+9.98+140.56%802791
95.53-73.05-43.33%208103870.0018.38+10.40+130.33%1,1331,080
89.15-40.97-31.49%157106875.0019.88+11.28+131.16%2,1242,039
86.94-37.26-30.00%71113880.0021.50+12.03+127.03%4,2432,096
90.85-36.65-28.75%2662885.0022.98+12.94+128.88%906508
78.00-58.00-42.65%70228890.0025.00+13.90+125.23%1,9041,767
75.80-42.20-35.76%5644895.0026.49+14.30+117.31%1,3541,351
72.00-37.20-34.07%906324900.0028.55+15.71+122.35%16,8366,324
71.10-34.15-32.45%19065905.0030.20+16.20+115.71%1,5521,322
68.30-34.87-33.80%126152910.0032.22+16.87+109.90%3,398846
71.70-25.50-26.23%6965915.0034.20+17.91+109.94%837671
61.61-31.24-33.65%321205920.0036.31+18.99+109.64%4,0191,896
57.60-32.50-36.07%45654925.0038.74+19.99+106.61%2,0411,064
58.20-29.85-33.90%308213930.0041.75+21.25+103.66%4,3451,520
53.50-31.05-36.72%28995935.0043.30+21.30+96.82%1,430805
49.72-29.78-37.46%1,48091940.0046.04+21.94+91.04%3,9451,532
47.00-31.50-40.13%61983945.0048.00+23.14+93.08%2,4241,208
44.90-29.10-39.32%5,987704950.0052.00+25.35+95.12%15,8028,453
43.11-28.59-39.87%1,44663955.0053.88+25.01+86.63%3,570563
40.54-27.03-40.00%4,200142960.0056.62+26.12+85.64%6,2151,352
38.69-26.48-40.63%2,18954965.0059.45+26.15+78.53%2,738520
36.95-24.34-39.71%5,290155970.0061.87+26.47+74.77%6,916832
34.20-23.95-41.19%2,96969975.0065.45+28.40+76.65%3,6371,052
32.30-24.30-42.93%3,837204980.0068.80+29.95+77.09%6,5272,117
31.50-21.90-41.01%1,41284985.0071.15+29.96+72.74%1,779944
29.52-20.78-41.31%1,607307990.0074.50+30.61+69.74%1,8662,059
27.95-20.45-42.25%888444995.0078.40+31.80+68.24%7542,535
25.50-20.47-44.53%17,0803,1701,000.0081.95+33.05+67.59%7,32612,386
24.00-19.40-44.70%1,0645971,005.0085.75+34.26+66.54%658949
22.82-18.18-44.34%1,7019281,010.0088.10+34.22+63.51%6451,004
21.69-16.81-43.66%6506171,015.0091.68+34.78+61.12%4351,136
20.00-16.40-45.05%2,2341,1051,020.0097.15+37.72+63.47%1,1001,821
19.00-15.66-45.18%1,9876891,025.0098.46+35.46+56.29%471876
17.80-14.95-45.65%2,2121,3511,030.00103.08+37.88+58.10%6542,079
17.20-14.15-45.14%8491,6161,035.00109.00+38.80+55.27%3961,379
15.83-13.17-45.41%3,1142,1721,040.00110.40+38.85+54.30%5081,598
15.00-12.32-45.10%9952,0771,045.00112.65+37.27+49.44%5403,743
14.00-11.90-45.95%9,9724,5721,050.00118.75+39.78+50.37%1,4613,044
13.00-11.05-45.95%7401,4641,055.00124.36+42.03+51.05%216511
12.40-10.10-44.89%1,2658621,060.00126.60+39.35+45.10%2291,109
11.70-9.70-45.33%5349431,065.00130.90+42.40+47.91%120338
11.13-8.68-43.82%1,0481,0241,070.00130.40+37.45+40.29%2774,215
10.45-8.30-44.27%8735011,075.00137.40+40.56+41.88%184624
9.80-7.77-44.22%2,2461,8241,080.00145.40+44.12+43.56%7951,334
9.20-7.40-44.58%5484021,085.00149.75+44.57+42.37%2951,118
8.50-6.90-44.81%1,3338311,090.00148.05+39.00+35.76%2531,113
7.75-6.25-44.64%1,0791,3611,095.00156.59+45.89+41.45%1333,669
7.52-5.68-43.03%19,95613,7571,100.00163.30+46.30+39.57%1,2373,888
7.12-5.33-42.81%1,3325671,105.00161.00+44.48+38.17%158772
6.73-4.77-41.48%1,8161,2621,110.00160.05+34.16+27.13%204966
6.55-3.92-37.44%1,3307961,115.00169.85+47.30+38.60%73388
5.90-4.00-40.40%4,5192,2191,120.00174.63+39.63+29.36%1281,036
5.50-3.80-40.86%1,3851,2071,125.00173.85+38.89+28.82%170279
5.20-3.35-39.18%9261,1651,130.00184.46+40.36+28.01%104404
4.85-3.25-40.12%2835701,135.00196.87+49.35+33.45%55261
4.65-2.90-38.41%8781,6761,140.00193.09+43.09+28.73%771,468
4.35-2.70-38.30%1,2208201,145.00199.55+43.56+27.92%34176
4.03-2.47-38.00%6,9974,3721,150.00209.89+49.40+30.78%231972
3.79-2.41-38.87%3924941,155.00207.83+68.83+49.52%110152
3.52-2.08-37.14%8556961,160.00206.20+38.40+22.88%151228
3.33-1.87-35.96%5003011,165.00220.52+50.97+30.06%7077
3.16-1.69-34.85%5971,3231,170.00222.30+48.21+27.69%238472
3.00-1.50-33.33%5005661,175.00229.10+45.03+24.46%31134
2.90-1.45-33.33%1,5491,0361,180.00231.51+42.16+22.27%48284
2.70-1.34-33.17%1875271,185.00222.77+65.14+41.32%2141
2.49-1.26-33.60%1,2508111,190.00233.39+34.78+17.51%31254
2.37-1.28-35.07%7391,1651,195.00241.00+78.22+48.05%747
2.39-0.91-27.58%10,12611,5651,200.00257.80+49.44+23.73%184692
2.15-0.82-27.61%3876231,205.00263.60+50.45+23.67%1296
2.00-0.81-28.83%5298811,210.00256.00+42.85+20.10%1690
1.92-0.73-27.55%2401971,215.00256.15+75.45+41.75%452
1.81-0.72-28.46%1,0809601,220.00276.60+82.04+42.17%15439
1.71-0.63-26.92%3182901,225.00268.45+40.77+17.91%8933
1.70-0.50-22.73%4055171,230.00273.45+69.40+34.01%550
1.60-0.50-23.81%1193111,235.00236.150.00-220
1.38-0.54-28.12%2985141,240.00290.85+86.85+42.57%89
1.37-0.48-25.95%1883101,245.00269.65+52.15+23.98%212
1.28-0.43-25.15%2,8403,0901,250.00303.35+51.28+20.34%61,284
1.26-0.36-22.22%912811,255.00221.200.00-19
1.15-0.36-23.84%4355171,260.00288.00+27.30+10.47%9410
1.11-0.32-22.38%1501891,265.00309.00+49.97+19.29%18
1.05-0.30-22.22%1622951,270.00298.25+55.43+22.83%174
1.03-0.20-16.26%1,0591,6241,275.00326.82+79.82+32.32%230
0.97-0.25-20.49%7603471,280.00321.20+68.59+27.15%261
0.91-0.27-22.88%1941951,285.00335.25+76.80+29.72%76
0.88-0.12-12.00%3742961,290.00320.95+54.95+20.66%133
0.86-0.14-14.00%1321541,295.00284.000.00-310
0.80-0.19-19.19%4,2793,9441,300.00355.60+86.10+31.95%3165
0.77-0.16-17.20%2965111,305.00277.400.00-14
0.73-0.17-18.89%1485511,310.00295.000.00-422
0.92+0.05+5.75%1124121,315.00365.00+68.00+22.90%38
0.69-0.10-12.66%5776851,320.00316.700.00-110
0.74+0.02+2.78%3854021,325.00356.65+58.95+19.80%16
0.60-0.14-18.92%2055571,330.00360.65+39.70+12.37%212
0.62-0.04-6.06%281301,335.00332.200.00-1514
0.60-0.08-11.76%301801,340.00372.90+49.60+15.34%37
0.55-0.06-9.84%116671,345.00336.750.00-46
0.52-0.10-16.13%1,7302,2351,350.00311.800.00-132
0.59+0.04+7.27%562951,355.00383.25+70.15+22.40%15
0.53+0.01+1.92%614201,360.00402.35+80.75+25.11%410
0.50+0.14+38.89%1621061,365.00323.750.00-57
0.49-0.05-9.26%1805171,370.00407.05+85.55+26.61%19
0.48-0.06-11.11%8135261,375.00415.55+95.65+29.90%56
0.58+0.11+23.40%403371,380.00362.900.00-118
0.46-0.03-6.12%2132031,385.00378.250.00-210
0.52+0.10+23.81%344141,390.00407.90+27.64+7.27%28
0.35-0.11-23.91%1852081,395.00384.480.00-2049
0.40-0.02-4.76%1,7007,3171,400.00439.00+62.91+16.73%6170
0.40+0.03+8.11%1471,0341,410.00385.300.00-1016
0.40+0.13+48.15%1836021,420.00394.350.00-718
0.36+0.01+2.86%1839041,425.00363.410.00-13
0.340.00-103111,430.00-----
0.30+0.02+7.14%1822861,440.00394.650.00-14
0.27-0.01-3.57%5441,5331,450.00-----
0.32+0.12+60.00%91181,460.00438.500.00-40
0.22-0.07-24.14%171611,470.00428.95+428.95--2
0.25-0.10-28.57%1371361,475.00516.17+56.82+12.37%11
0.26-0.04-13.33%642351,480.00521.26+521.26-10
0.23-0.03-11.54%941611,490.00401.350.00-12
0.30+0.07+30.43%7072,5961,500.00557.06+81.06+17.03%68
0.25+0.10+66.67%441,1911,525.00581.99+581.99-60
0.23+0.03+15.00%661,3121,550.00-----
0.21+0.05+31.25%583761,575.00485.200.00-11
0.15+0.02+15.38%2,2033,2901,600.00536.600.00-18
0.16+0.03+23.08%904021,625.00-----
0.19+0.07+58.33%1826881,650.00-----
0.10+0.01+11.11%1989091,700.00-----
0.11+0.04+57.14%1871,2611,750.00-----
0.10+0.06+150.00%1,0361,0641,800.00-----
0.10+0.03+42.86%1283841,850.00-----
0.07+0.02+40.00%1591,0511,900.00-----
0.050.00-2543291,950.00-----
0.07+0.05+250.00%1,6092,6582,000.00922.260.00-10
0.09+0.06+200.00%1392,0872,050.00-----
0.05+0.03+150.00%834442,100.00-----
0.07+0.03+75.00%81022,150.00-----
0.04+0.01+33.33%831,9512,200.00-----
0.03-0.01-25.00%33882,250.00-----
0.030.00-19312,300.00-----
0.020.00-966352,350.00-----
0.02+0.01+100.00%2511,0602,400.00-----