Mercados españoles cerrados

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
243,84+1,20 (+0,49%)
Al cierre: 04:00PM EST
243,31 -0,53 (-0,22%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadas
15 de diciembre de 2023
Ventas
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
236.850.00-113045.000.010.00-1309
228.030.00-103710.000.010.00-1379
229.800.00-31015.000.010.00-365
209.480.00-22120.000.010.00-2319
218.340.00-2825.000.010.00-1583
212.84+1.66+0.79%44530.000.010.00-2638
232.640.00-1635.000.010.00-5615
251.350.00--1040.000.010.00-1962
198.780.00-1445.000.010.00-1263
194.07+6.59+3.52%11,40750.000.010.00-17,557
189.07+7.01+3.85%17155.000.010.00-52,668
174.220.00-13560.000.010.00-153,373
167.820.00-1765.000.010.00-321,227
182.120.00-52870.000.010.00-310,173
135.400.00-26375.000.010.00-4110,023
161.530.00-1618380.000.010.00-6725,474
155.870.00-12,58685.000.010.00-1027,040
129.900.00-21,72490.000.010.00-15,819
140.620.00-1582795.000.010.00-16,493
143.75+1.43+1.00%402,270100.000.010.00-417,576
139.40+2.81+2.06%10331105.000.010.00-4275,701
133.70+1.61+1.22%21752110.000.010.00-15,0425,439
127.550.00-81,731115.000.010.00-6,1415,520
124.25+2.71+2.23%183,472120.000.010.00-19,82711,667
118.85+2.17+1.86%50677125.000.01-0.01-50.00%1,0896,798
113.76+1.66+1.48%13749130.000.01-0.01-50.00%85013,216
108.77+1.71+1.60%18761135.000.020.00-899,442
103.85+1.35+1.32%149932140.000.020.00-1,6439,492
98.76+3.31+3.47%6755145.000.020.00-2,4155,185
93.98+2.89+3.17%873,244150.000.020.00-1,71220,218
88.72+0.69+0.78%58677155.000.030.00-1,8375,728
83.73+1.26+1.53%753,115160.000.03-0.01-25.00%75322,594
79.08+1.33+1.71%1891,384165.000.040.00-7956,486
74.12+3.40+4.81%361,935170.000.03-0.02-40.00%77913,175
67.40+0.90+1.35%516,466175.000.05-0.01-16.67%98519,855
63.79+2.12+3.44%847,390180.000.05-0.01-16.67%2,62421,717
62.280.00-212182.500.04-0.01-20.00%540186
58.80+4.20+7.69%491,288185.000.05-0.01-16.67%4946,282
56.25+2.36+4.38%74,517187.500.05-0.02-28.57%3428,261
54.24+3.10+6.06%438,905190.000.06-0.02-25.00%1,56317,763
50.84+2.50+5.17%726192.500.07-0.02-22.22%8531,282
49.00+1.10+2.30%575,562195.000.06-0.04-40.00%3,67720,347
46.21+3.41+7.97%133,104197.500.06-0.04-40.00%8324,741
44.00+1.22+2.85%53414,628200.000.08-0.05-38.46%5,01935,682
41.55-0.15-0.36%119123202.500.09-0.06-40.00%7673,088
38.93+1.28+3.40%1927,374205.000.10-0.07-41.18%4,12410,953
37.04+2.09+5.98%35156207.500.11-0.10-47.62%1,2242,844
34.20+1.05+3.17%4849,998210.000.13-0.13-50.00%6,33418,340
31.62+3.66+13.09%119373212.500.15-0.18-54.55%2,7012,078
29.22+1.89+6.92%6366,499215.000.20-0.23-53.49%6,51029,232
26.92+1.03+3.98%73172217.500.26-0.28-51.85%2,40410,831
24.25+0.58+2.45%1,05830,751220.000.35-0.35-50.00%26,49038,854
22.00+0.85+4.02%485276222.500.46-0.48-51.06%5,1143,135
19.63+0.58+3.04%71412,142225.000.65-0.56-46.28%11,62618,056
17.35+0.45+2.66%579971227.500.88-0.70-44.30%6,8463,895
15.10+0.13+0.87%5,16413,419230.001.21-0.84-40.98%17,83021,436
13.20+0.10+0.76%8662,195232.501.66-0.99-37.36%8,1295,305
11.18-0.10-0.89%6,8409,983235.002.22-1.13-33.73%24,80414,586
9.40-0.20-2.08%2,6553,530237.502.92-1.33-31.29%10,5235,126
7.80-0.37-4.53%22,98623,278240.003.82-1.43-27.24%36,55627,393
6.35-0.49-7.16%35,4595,208242.504.87-1.54-24.02%19,5343,059
5.12-0.51-9.06%63,59524,817245.006.13-1.57-20.39%13,6049,797
4.05-0.55-11.96%10,3236,096247.507.61-1.74-18.61%2,6362,536
3.15-0.57-15.32%95,28648,588250.009.17-1.73-15.87%6,02619,681
2.44-0.61-20.00%14,4973,063252.5010.95-1.80-14.12%624841
1.85-0.58-23.87%24,49022,014255.0012.90-1.64-11.28%5715,298
1.41-0.49-25.79%5,5082,404257.5015.35-1.20-7.25%201398
1.05-0.48-31.37%37,44726,265260.0017.10-1.62-8.65%6298,305
0.81-0.40-33.06%6,7402,992262.5019.35-3.30-14.57%1,315130
0.62-0.33-34.74%12,29513,579265.0021.75-3.18-12.76%3332,797
0.750.00---267.5026.560.00---
0.36-0.26-41.94%11,56521,844270.0026.85-1.85-6.45%5674,817
0.23-0.17-42.50%7,55011,958275.0031.35-6.61-17.41%401,880
0.15-0.11-42.31%6,02518,803280.0038.62+0.38+0.99%51,117
0.11-0.09-45.00%4,4086,126285.0042.95-0.20-0.46%36573
0.07-0.07-50.00%2,8988,958290.0047.250.00-118
0.06-0.03-33.33%2,7467,207295.0053.25-5.75-9.75%27
0.05-0.04-44.44%5,10623,335300.0056.40-3.40-5.69%53
0.04-0.03-42.86%2,25710,760305.0061.20-0.80-1.29%33
0.03-0.02-40.00%2,25310,624310.0070.420.00-10
0.02-0.02-50.00%7204,823315.0071.150.00-10
0.01-0.03-75.00%6699,157320.0077.300.00-20
0.020.00-164,674325.0092.350.00-1600
0.01-0.02-66.67%1264,624330.0092.250.00-10
0.01-0.01-50.00%2422,011335.0099.450.00-20
0.01-0.01-50.00%1,0582,526340.0099.70-1.97-1.94%20
0.010.00-592,269345.00126.390.00-10
0.010.00-529,026350.00143.000.00-40
0.010.00-42,891355.00155.140.00-10
0.010.00-32,959360.00146.570.00-10
0.010.00-21,178365.00125.850.00-20
0.010.00-21,427370.00162.300.00-380
0.010.00-11723375.00101.450.00-10
0.010.00-11,809380.00135.95-3.30-2.37%1,090132
0.010.00-2409385.00132.630.00-10
0.010.00-52,710390.00126.000.00-10
0.030.00-10773395.00125.210.00-50
0.010.00-314,234400.00127.530.00-100
0.010.00-113474405.00150.200.00-10
0.010.00-701,153410.00150.550.00-20
0.010.00-1619415.00156.920.00-20
0.010.00-22,277420.00179.640.00-100
0.010.00-1802425.00195.150.00-10
0.010.00-2529430.00135.830.00-20
0.010.00-4413435.00149.450.00--0
0.010.00-91,717440.00200.15+43.85+28.06%20
0.010.00-200621445.00181.430.00-20
0.010.00-12,096450.00160.430.00-20
0.010.00-3350455.00-----
0.010.00-1654460.00189.610.00-20
0.010.00-6313465.00174.670.00--0
0.01-0.01-50.00%2225470.00261.100.00--0
0.010.00-21,046475.00183.490.00-280
0.010.00-1346480.00-----
0.010.00-7195485.00192.470.00--0
0.010.00-11410490.00192.600.00-20
0.010.00-60581495.00238.200.00-420
0.010.00-1006,504500.00299.500.00-10
0.010.00-2703510.00254.350.00-20
0.010.00-60279520.00-----
0.020.00-5584530.00243.200.00--0
0.020.00-71,199540.00281.200.00--0
0.010.00-11,014550.00333.300.00-40
0.010.00-13,634560.00318.250.00-100