U.S. markets close in 4 hours 58 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
835.87+9.71 (+1.18%)
A partir del 11:02a.m. EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadas
22 de enero de 2021
Pone
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
489.550.00--6350.000.01-0.01-50.00%19161
479.900.00---360.000.03+0.02+200.00%7454
481.900.00--3370.00-----
471.900.00--3380.000.040.00--1
461.900.00--3390.000.05+0.01+25.00%288
439.82+12.15+2.84%21266400.000.01-0.04-80.00%2245,361
429.600.00-7106410.000.02-0.04-66.67%3571
422.95+0.55+0.13%2108420.000.04-0.04-50.00%13557
409.700.00-1217430.000.05-0.03-37.50%5559
405.44+25.05+6.59%1119440.000.03-0.09-75.00%17285
390.250.00-367450.000.02-0.08-80.00%1274,558
378.960.00-954460.000.05-0.08-61.54%17292
371.05+2.40+0.65%120470.000.03-0.13-81.25%22493
343.060.00-687480.000.05-0.10-66.67%38522
348.400.00-416490.000.05-0.15-75.00%7483
327.200.00-315495.000.05-0.17-77.27%8261
343.68+16.10+4.91%5260500.000.05-0.18-78.26%4332,557
332.900.00-326505.000.05-0.18-78.26%104182
324.470.00-150510.000.03-0.25-89.29%55233
336.290.00-122515.000.10-0.15-60.00%15172
321.38+16.91+5.55%130520.000.08-0.17-68.00%8579
328.700.00-213525.000.08-0.17-68.00%7185
314.080.00-110530.000.05-0.23-82.14%4451
310.570.00-1055535.000.09-0.24-72.73%8163
319.200.00-526537.500.15-0.15-50.00%185
288.400.00-2351540.000.08-0.24-75.00%7490
296.050.00-352542.500.380.00-578
281.050.00-218545.000.400.00-26123
287.050.00-311547.500.13-0.28-68.29%2124
290.27-3.08-1.05%682550.000.08-0.27-77.14%1843,158
288.700.00-17552.500.14-0.22-61.11%21105
269.150.00-416555.000.350.00-41168
283.040.00-510557.500.09-0.38-80.85%3298
291.560.00-330560.000.20-0.26-56.52%33631
178.900.00-67562.500.09-0.40-81.63%1135
272.97-14.99-5.21%111565.000.12-0.27-69.23%8186
271.150.00-39567.500.18-0.22-55.00%9174
274.93+20.68+8.13%239570.000.13-0.39-75.00%44353
242.300.00-14572.500.14-0.29-67.44%385
265.00+16.02+6.43%252575.000.17-0.36-67.92%24467
234.670.00-29577.500.25-0.22-46.81%1122
264.23+19.43+7.94%5162580.000.15-0.33-68.75%1,0241,334
255.810.00-510582.500.17-0.42-71.19%2164
239.060.00-124585.000.21-0.38-64.41%4265
170.550.00-713587.500.17-0.42-71.19%385
243.480.00-278590.000.16-0.47-74.60%125760
149.050.00-310592.500.20-0.43-68.25%1107
265.650.00-2102595.000.18-0.39-68.42%6154
247.500.00-227597.500.26-0.45-63.38%9245
241.37+16.02+7.11%3326600.000.18-0.42-70.00%7264,674
251.700.00-427602.500.17-0.53-75.71%15136
241.50+7.35+3.14%166605.000.29-0.43-59.72%37202
251.310.00-222607.500.20-0.55-73.33%641
231.90+14.90+6.87%8171610.000.22-0.50-69.44%81,646
230.800.00-513612.500.28-0.61-68.54%10107
228.05+4.05+1.81%1291615.000.22-0.47-68.12%49327
209.200.00-194617.500.30-0.21-41.18%6105
222.17+15.07+7.28%8250620.000.35-0.57-61.96%35901
217.250.00-239622.500.35-0.60-63.16%1791
218.47+16.18+8.00%1099625.000.27-0.48-64.00%68625
215.75-0.10-0.05%250627.500.44-0.55-55.56%26226
191.900.00-302,150630.000.27-0.59-68.60%44718
210.03-6.87-3.17%146632.500.34-0.63-64.95%14109
193.000.00-2144635.000.35-0.53-60.23%48263
205.75+5.90+2.95%215637.500.43-0.71-62.28%2107
203.30+19.22+10.44%12256640.000.37-0.55-59.78%311,344
200.80+17.42+9.50%243642.500.41-0.61-59.80%998
198.30+10.18+5.41%2258645.000.34-0.67-66.34%16229
194.70+6.20+3.29%18647.500.41-0.85-67.46%5490
194.00+18.49+10.54%51,795650.000.37-0.68-64.76%4592,322
190.45-8.65-4.34%118652.500.36-0.70-66.04%3591
185.46+12.07+6.96%1109655.000.40-0.84-67.74%43257
186.550.00-358657.500.48-1.00-67.57%21195
180.55+12.90+7.69%4230660.000.44-0.76-63.33%153480
186.870.00-143662.500.59-0.63-51.64%2155
161.060.00-13149665.000.48-0.77-61.60%73341
180.34-5.01-2.70%140667.500.54-0.83-60.58%5133
158.150.00-49577670.000.50-0.87-63.50%152554
175.400.00-160672.500.62-1.08-63.53%983
166.45+6.17+3.85%5117675.000.56-0.92-62.16%451,122
160.55+11.50+7.72%1355677.500.71-0.78-52.35%2141
160.53+12.43+8.39%1624680.000.59-1.06-64.24%841,207
159.95+13.25+9.03%22100682.500.64-0.98-60.49%6211
155.80+12.40+8.65%21171685.000.61-1.06-63.47%205994
153.10+11.70+8.27%23131687.500.64-1.35-67.84%84115
152.50+14.16+10.24%7664690.000.69-1.14-62.30%3202,993
148.70+11.85+8.66%21100692.500.70-1.19-62.96%57530
148.44+16.29+12.33%8130695.000.72-1.30-64.36%286848
144.10+13.15+10.04%18158697.500.77-1.43-65.00%79353
141.35+13.35+10.43%424,065700.000.80-1.35-62.79%2,2446,951
144.70+18.55+14.70%2278702.500.86-1.95-69.40%47177
135.80+12.30+9.96%12255705.000.86-1.42-62.28%2291,107
121.550.00-50216707.500.91-1.58-63.45%151219
133.55+12.40+10.24%11518710.000.94-1.63-63.42%2911,058
128.85+12.55+10.79%29256712.501.01-1.67-62.31%24377
126.65+13.15+11.59%17350715.001.04-1.87-64.26%217945
121.05+10.57+9.57%35653720.001.17-1.93-62.26%7912,489
116.20+11.65+11.14%30294725.001.29-2.06-61.49%3671,299
113.65+12.35+12.19%48418730.001.36-2.49-64.68%6852,741
107.45+12.87+13.61%66367735.001.61-2.69-62.56%4791,114
102.75+11.80+12.97%1281,205740.001.74-2.96-62.98%1,4222,943
97.75+11.35+13.14%54274745.001.98-3.07-60.79%3901,166
96.80+12.75+15.17%27193747.502.07-3.58-63.36%113887
93.00+10.99+13.40%3494,410750.002.25-3.44-60.46%2,9117,446
92.05+13.65+17.41%3791752.502.20-3.90-63.93%112821
89.10+11.65+15.04%46270755.002.37-4.08-63.26%2921,473
86.20+11.55+15.47%38100757.502.60-4.13-61.37%70775
82.75+9.30+12.66%1927,040760.002.72-4.48-62.22%9186,918
81.30+8.35+11.45%1970762.502.75-4.76-63.38%127794
79.05+7.65+10.71%45327765.003.15-4.85-60.62%1,1791,115
76.30+10.33+15.66%3075767.503.13-5.32-62.96%214520
76.20+11.00+16.87%1392,574770.003.35-5.55-62.36%9952,113
73.00+9.95+15.78%24123772.503.55-6.00-62.83%111229
70.31+9.33+15.30%76398775.004.10-5.70-58.16%7042,558
69.15+8.55+14.11%25119777.504.18-6.32-60.19%187422
66.70+9.75+17.12%158744780.004.50-6.25-58.14%4,4203,640
63.10+7.70+13.90%7390782.504.72-6.78-58.96%1,373373
60.90+7.55+14.15%78241785.005.00-7.13-58.78%9221,098
58.75+7.35+14.30%33161787.505.70-7.05-55.29%280507
58.37+8.37+16.74%1131,012790.005.69-7.90-58.13%2,4313,050
55.60+5.90+11.87%30137792.506.42-7.73-54.63%799571
51.65+5.60+12.16%119462795.006.42-8.58-57.20%3,5322,225
48.00+4.93+11.45%1,9223,650800.007.39-9.08-55.13%9,2448,686
44.75+5.24+13.26%113501805.008.35-9.97-54.42%1,4071,621
40.77+4.47+12.31%2351,048810.009.75-10.38-51.56%1,8912,328
37.25+3.65+10.86%191423815.0011.63-10.56-47.59%1,0851,214
33.23+2.13+6.85%1,3391,867820.0012.50-11.60-48.13%1,8502,429
30.60+2.25+7.94%1,3866,080825.0014.30-12.20-46.04%1,6541,685
28.25+2.60+10.14%2,0972,286830.0016.55-13.09-44.16%2,1851,742
25.30+1.80+7.66%1,6642,318835.0018.28-13.77-42.96%1,4591,385
22.50+0.85+3.93%10,0283,936840.0020.70-14.25-40.77%5,7802,505
19.85+0.69+3.60%9,8041,914845.0023.90-14.25-37.35%2,1961,469
17.78+0.28+1.60%12,2076,239850.0026.45-15.00-36.19%2,9433,534
15.52-0.07-0.45%1,8182,258855.0029.40-15.36-34.32%241514
13.70-0.85-5.84%4,0244,146860.0033.52-14.68-30.46%3862,804
11.88-0.82-6.46%1,8111,170865.0035.55-15.75-30.70%74167
10.55-0.95-8.26%2,2002,737870.0039.32-15.88-28.77%200881
9.35-1.03-9.92%1,2621,533875.0044.30-14.70-24.92%108292
8.05-1.23-13.25%4,0273,268880.0046.89-15.81-25.22%1341,445
6.90-1.50-17.86%1,496707885.0052.15-15.65-23.08%5274
5.98-1.57-20.79%1,6901,900890.0054.70-16.85-23.55%87739
5.20-1.55-22.96%1,049800895.0059.35-16.15-21.39%77214
4.60-1.45-23.97%15,60413,349900.0064.35-15.50-19.41%3982,255
3.97-1.48-27.16%2,9901,553905.0068.15-16.61-19.60%2556
3.43-1.50-30.43%3,67312,188910.0074.35-14.66-16.47%135115
2.97-1.51-33.71%755904915.0075.20-17.30-18.70%86108
2.62-1.41-34.99%1,97913,137920.0079.80-18.85-19.11%187128
2.28-1.32-36.67%9211,056925.0085.35-19.45-18.56%48141
1.98-1.32-40.00%1,3491,591930.0091.20-15.60-14.61%22127
1.77-1.23-41.00%570561935.0095.85-17.60-15.51%3950
1.57-1.22-43.73%1,2413,259940.00100.65-16.15-13.83%69175
1.36-1.20-46.87%939370945.00105.70-14.55-12.10%5947
1.24-1.04-45.61%5,8076,909950.00109.95-16.35-12.95%46154
1.13-0.97-46.19%318400955.00115.85-13.85-10.68%2171
1.02-0.87-46.03%1,1741,896960.00121.65-14.70-10.78%23226
0.86-0.93-51.96%286231965.00118.65-21.60-15.40%460
0.80-0.86-51.81%341596970.00130.55-15.20-10.43%266
0.80-0.72-47.37%315677975.00131.30-19.60-12.99%165
0.63-0.77-55.00%9663,620980.00140.45-16.25-10.37%1176
0.75-0.60-44.44%146240985.00144.55-15.90-9.91%675
0.55-0.71-56.35%1,213537990.00167.950.00-65119
0.49-0.63-56.25%255781995.00167.950.00-167
0.49-0.62-55.86%6,5039,7401,000.00160.50-13.65-7.84%19320
0.39-0.55-58.51%4097001,010.00169.24-16.20-8.74%1161
0.35-0.55-61.11%7981,9331,020.00195.050.00-25187
0.31-0.46-59.74%1314501,030.00192.98+14.53+8.14%150
0.25-0.52-67.53%3281,8751,040.00202.83+6.03+3.06%1162
0.25-0.37-59.68%6051,1931,050.00196.950.00-3299
0.22-0.33-60.00%2031,1271,060.00218.20-17.55-7.44%1162
0.22-0.31-58.49%583601,070.00229.40-13.65-5.62%1027
0.19-0.30-61.22%1877201,080.00238.60+1.71+0.72%336
0.14-0.31-68.89%2521,4611,090.00246.350.00-5712
0.14-0.26-65.00%8593,1381,100.00275.900.00-38186
0.14-0.26-65.00%1002821,110.00267.000.00-5059
0.14-0.20-58.82%717551,120.00296.650.00-5394
0.16-0.16-50.00%952091,130.00295.400.00-2321
0.11-0.23-67.65%2481,1091,140.00317.600.00-974
0.11-0.17-60.71%959101,150.00304.350.00-2734
0.09-0.19-67.86%1547671,160.00329.650.00-1545
0.08-0.17-68.00%994501,170.00333.400.00-2125
0.07-0.17-70.83%1187641,180.00341.050.00-3654
0.07-0.15-68.18%481941,190.00346.150.00-719
0.07-0.12-63.16%4403,4541,200.00357.20-15.57-4.18%6117
0.08-0.10-55.56%467151,220.00366.550.00-776
0.05-0.11-68.75%1767901,240.00391.450.00-60
0.05-0.09-64.29%7413,1231,260.00454.400.00-40
0.05-0.08-61.54%1062111,270.00415.300.00-1043
0.04-0.09-69.23%252441,280.00425.250.00-243
0.04-0.09-69.23%491821,290.00430.550.00-530
0.02-0.11-84.62%1991,1231,300.00452.050.00-736
0.03-0.07-70.00%151781,310.00449.950.00-27
0.03-0.07-70.00%9741,320.00479.65+7.30+1.55%114
0.04-0.05-55.56%1181211,330.00486.050.00-111
0.02-0.06-75.00%304851,340.00483.400.00-54
0.03-0.04-57.14%407611,350.00489.250.00-56
0.02-0.04-66.67%115131,360.00517.150.00-62
0.02-0.04-66.67%282881,370.00555.850.00--5
0.02-0.03-60.00%1013161,380.00535.30-4.50-0.83%35
0.02-0.04-66.67%71791,390.00546.500.00-11
0.02-0.03-60.00%4099291,400.00547.900.00-35
0.02-0.03-60.00%862611,410.00559.350.00-31
0.02-0.03-60.00%992211,420.00582.200.00-24
0.01-0.05-83.33%1371411,430.00581.650.00--1
0.01-0.03-75.00%273961,440.00604.650.00--3
0.02-0.03-60.00%148981,450.00623.650.00-17
0.02-0.02-50.00%185461,460.00605.800.00-34
0.02-0.02-50.00%224361,470.00635.450.00--2
0.01-0.02-66.67%816091,480.00622.050.00-22
0.01-0.03-75.00%121,1291,490.00633.300.00-41
0.02-0.01-33.33%1,7607,6951,500.00665.450.00-24