Mercado Cerrado: Mira las sesiones en DIRECTO anteriores.

Cotización acciones Tesla Inc. (TSLA)

Cotización de Tesla Inc. (TSLA) – Nasdaq Global Select

Datos del 2019-04-29: Apertura: 235.86$ Cierre: 241.47$ Cambio Neto: 6.33$ (2.692%)

Información de Tesla Inc. a fecha de 2019-05-03


Tesla Inc is a vertically integrated sustainable energy company. It designs, develops, manufactures and sells high-performance fully electric vehicles and electric vehicle powertrain components.
Símbolo: TSLA
Nombre: Tesla Inc.
Mercado: Nasdaq Global Select
Industria: Autos
Sector: Consumer Cyclical
Web: https://www.tesla.com
Logo de Tesla Inc.
Apertura: 244$
Cierre: 255.03$
Máx. Día: 256.61$
Mín. Día: 243.49$
Ch Neto: 10.93$
Ch(%): 4.478%
Vol M.: 10440713
Mostrando 100 de 89 acciones de la industria: Autos
Date Stock Open Close Mín. Máx. Ch Ch% Vol. Vol. M.
07-23ABG69.25 69.3568.55 69.650 0151180 202084
07-23ADNT46.25 46.1846.16 47.35-0.25 -0.538965127 1279976
07-23ADOM0.8441 0.7850.7602 0.868-0.015 -1.875941618 1434003
07-23ALSN41.76 41.7741.58 42.03-0.14 -0.334965622 1140649
07-23ALV103.79 104.55103.47 104.610.46 0.442337617 561843
07-23AN48.47 48.8948.47 49.270.3 0.617605713 879147
07-23APTV92.49 92.7391.95 92.97-0.21 -0.226800050 1395011
07-23AXL16.12 15.8915.75 16.15-0.24 -1.488976427 2033064
07-23BLBD23.25 23.1523 23.4-0.25 -1.06858608 132372
07-23BWA44.25 44.5343.92 44.710.18 0.4063089695 1876832
07-23CAAS4.1 4.044.03 4.1-0.01 -0.24715552 19959
07-16CALI2.37 2.372.32 50.0701 3.0489926462 69624
07-23CARS30.41 29.5329.51 30.41-0.95 -3.1171311269 1085826
07-23CMT13.71 13.513.35 13.65-0.31 -2.24512711 53010
07-23CPRT59 58.2658.07 59.03-0.72 -1.2211704083 3644798
07-23CPS133.62 133.85132.41 134.43-0.09 -0.06770980 149622
07-23CRMT64.2 63.963.4 64.55-0.6 -0.9348893 57141
07-23CSL114.42 112.52112.165 114.855-2.46 -2.14599537 411700
07-23CTB25.5 25.5525.3 25.7-0.1 -0.39657338 870994
07-23CTIB3.9 3.883.88 3.880.02 0.518406 1826
07-23CVGI7.05 7.17.03 7.130.01 0.141141879 189337
07-23CWH24.5 24.323.805 24.74-0.39 -1.581000190 2042962
07-23CXDC3.5 3.53.5 3.55-0.1098 -3.04211004 33809
07-23DAN20.95 20.6520.585 20.99-0.38 -1.8073866766 1530704
07-23DLPH45.72 44.4944.04 46-0.33 -0.736629737 960632
07-23DORM73 72.6671.84 73.1-0.51 -0.69789602 119037
07-23DSWL3.3 3.33.3 3.41-0.04 -1.1982065 32857
07-23F10.55 10.4710.42 10.57-0.09 -0.85234907669 35933621
07-23FCAU18.64 18.9818.64 19.005-0.34 -1.765607066 4061385
07-23FOXF50.65 51.1550.45 51.5250.2 0.393246107 238080
07-23FUV4.08 3.823.81 4.08-0.26 -6.37317544 59810
07-23GM39.2 39.2738.95 39.38-0.13 -0.337566570 10697966
07-23GM+B21.45 21.7521.39 21.7620.08 0.3696861 30577
07-23GNTX22 22.5121.98 22.7350.28 1.263253122 2016838
07-23GPI67.53 67.9267.1 68.160.39 0.57871224 253326
07-23GT21.68 21.5521.065 21.74-0.07 -0.3243524372 2553501
07-23HMC29.25 29.2629.23 29.350.07 0.24387422 475842
07-23HOG41.5 41.4540.35 41.89-0.17 -0.4083019215 2248326
07-23HZN5.53 5.485.39 5.55-0.07 -1.261304631 541849
07-23KMX77 77.7176.9 78.280.57 0.7391095816 2126773
07-23KNDI4.15 4.24.1 4.25-0.025 -0.59287288 233074
07-23LAD95.04 95.4294.598 95.920.09 0.094157841 245414
07-23LAZY9.18 9.068.84 9.13-0.14 -1.5229549 24003
07-23LCII96.75 94.393.15 97.1-3.25 -3.332232106 194475
07-23LDL45 44.644.3 45-0.4 -0.88954895 91389
07-23LEA181.03 180.48179.32 181.63-0.73 -0.403609928 762848
07-23LKQ33.82 34.2233.765 34.2950.44 1.3031651733 2134469
07-23MBUU38.58 39.7238.57 40.421.14 2.955167715 131566
07-23MCFT26.85 27.2226.6 27.50.47 1.75798912 135944
07-23MGA58.73 58.6458.45 59.06-0.24 -0.408793522 1065979
07-23MLR25.5 25.4525.4 25.55-0.1 -0.39118075 22243
07-23MNRO68.45 68.667.5 69.2750.15 0.219242801 275459
07-23MOD17.5 17.217.1 17.5-0.4 -2.273194133 215692
07-23MPAA20.7 21.5920.55 21.610.88 4.249202599 297140
07-23MPX19.75 20.0619.75 20.4850.35 1.77628342 20895
07-23MTOR20.4 19.7719.715 20.47-0.64 -3.136911768 761439
07-23MYE18.35 18.1518.05 18.45-0.15 -0.8287341 163272
07-23PAG48.89 49.2248.66 49.350.32 0.654192312 364149
07-23PII122.11 121.66121.435 122.7-0.09 -0.074458299 611597
07-23PLOW48.45 48.247.7 48.45-0.4 -0.82348990 65750
07-23RACE132.55 136.49132.45 137-3.51 -2.5072550049 383494
07-23REVG16.4 16.2216.08 16.48-0.15 -0.916299899 1150473
07-23RUSHA45.13 44.8544.8 45.3-0.36 -0.796136664 169933
07-23RUSHB45.91 45.6445.38 46.12-0.47 -1.0198330 13241
07-23SAH18.15 18.618.05 18.6830.45 2.479239609 241956
07-23SMP48.37 48.7748.18 49.090.24 0.495102142 89025
07-23SORL4.79 54.79 5.130.18 3.734591381 124042
07-23SRI33.61 33.7733.032 33.990.05 0.148121668 336577
07-23STRT30.6 31.2530.6 31.3760.75 2.4594950 13315
07-23SUP17.05 1716.8 17.1-0.2 -1.163136178 153942
07-23SYPR1.6 1.551.56 1.579-0.049 -3.0643089 20930
07-23TEN43.94 44.143.395 44.28-0.03 -0.068474395 597604
07-23THO98.3 98.0295.59 99.6-1.69 -1.6951262971 1162713
07-23THRM40.45 40.8539.7 40.950.25 0.616185296 297071
07-23TM131.26 131.73131.25 131.82-0.07 -0.053123332 140008
07-23TOWR31.55 31.530.967 31.6-0.2 -0.631131412 127157
07-23TSE72.65 71.8571.7 72.775-0.95 -1.305192745 260171
07-23TSLA301.86 303.2292.86 305.5-10.38 -3.3110833886 9619657
07-23TTM18.57 18.5918.47 18.690.2 1.0881030151 1708857
07-23UFAB8.26 8.568.25 8.6230.3 3.63211947 8207
07-23UQM0.96 0.990.96 10.014 1.43418472 74330
07-23VC127.71 127.32126.28 127.735-0.83 -0.648332177 632573
07-23VOXX5.5 5.555.5 5.70 075356 182478
07-23WBC120.2 119.75118.66 120.31-0.71 -0.589602962 535202
07-23WGO41.4 42.1539.9 42.30.45 1.079494162 687267
07-23WKHS1.5 1.471.42 1.52-0.03 -2164156 391233
07-23WMS28.6 28.328.125 28.65-0.35 -1.222131680 313887
07-23WPRT2.5 2.512.45 2.53-0.02 -0.791195433 402000
06-13ZX1.35 1.381.329 1.380.03 2.22215459 33519
Mostrando 100 de 604 acciones del sectorr: Consumer Cyclical
Date Stock Open Close Mín. Máx. Ch Ch% Vol. Vol. M.
05-03AAP167.05 163.27163.19 167.39-3.51 -2.105755415 915745
05-03ABG79.12 80.4579.12 80.571.38 1.74580890 167416
05-03ADNT24.02 24.8923.645 25.0050.99 4.1421642692 2584575
05-03ADOM0.38 0.36830.36 0.38070.0173 4.929846154 842100
05-03AEO24.3 24.1223.76 24.30.08 0.3332252979 3709387
05-03AGS23.55 23.2523.12 23.62-0.24 -1.022163667 316004
05-03AHC3.67 3.73.64 3.710.05 1.3713577 15025
05-03AIN78.42 79.8678.42 79.991.81 2.319260561 145762
05-03ALSN47.06 47.3846.59 47.6950.62 1.326664423 1035654
05-03ALV78.07 78.7177.915 78.880.18 0.229274983 572056
05-03AMC14.87 14.5914.48 14.96-0.11 -0.7481732403 1499997
05-03AMCN1.94 1.881.89 1.95-0.07 -3.5915133 30114
05-03AMCX57.6 56.2655.74 57.645-1.1 -1.918752256 608738
02-01AMMA0.25 0.23150.2102 0.250.0114 5.1791323077 829970
05-03AMWD89 92.5888.75 92.643.71 4.175181993 140418
05-03AMZN1949 1962.461936 1964.461.64 3.2436294823 4035615
05-03AN41.2 41.6941.02 41.770.65 1.5841106715 958927
05-03ANF30.06 30.4829.93 30.630.66 2.2131858738 2089059
05-03APRN1.01 11 1.02-0.01 -0.991439820 3050369
05-03APTV79.27 80.1878.82 80.6550.4 0.5011461339 1287911
05-03ARCI4.9 4.594.57 5.45-0.36 -7.273387692 895533
05-03ARCO6.89 7.016.89 7.120.19 2.786857727 446456
05-03ARD13.78 13.8713.76 14.020.14 1.0259062 88641
05-03ARKR20.18 19.819.826 20.1-0.31 -1.5422027 2380
05-03ARMK30.92 31.1830.75 31.2650.46 1.4974320690 2300434
05-03ASNA1.25 1.31.23 1.340.07 5.6913058117 4047152
05-03ATR113.3 113.85112.725 114.140.85 0.752309546 200335
05-02ATV30 28.8628.42 29.35-0.76 -2.5662415 3613
10-01AVHI20.03 19.8419.78 20.26-0.16 -0.8192260 206369
05-03AXL14.16 13.6113.4 14.29-0.74 -5.1573783099 1687042
05-03AZO1043 1033.381026.01 1048.94-4.93 -0.475253899 260846
05-03BABA192.22 195.21191.88 195.724.82 2.53214441226 11860221
05-03BATRA28.13 28.2428.03 28.250.22 0.78516139 36500
05-03BATRK27.91 28.0827.89 28.150.14 0.50147068 90074
05-03BBBY16.27 16.4516.14 16.520.25 1.5432757786 9212143
05-03BBGI3.78 3.753.64 3.824-0.05 -1.31624819 42674
05-03BBW5.63 5.525.44 5.620.05 0.914110997 127498
05-03BBY75.28 75.0374.58 75.53-0.15 -0.21996297 2465409
05-03BC52.03 52.7851.52 52.891.06 2.049823061 916727
05-03BDL25.48 25.02325 25.0230.1492 0.6421 762
04-16BEL24.99 24.9924.99 25.010 02354195 819863
05-03BERY53.56 53.9753.43 54.740.4 0.7472612188 1507673
05-03BFAM129.71 130.29129.57 131.02-0.12 -0.092178436 177741
05-03BGFV2.43 2.392.25 2.440 0494476 287501
05-03BGI0.9894 10.9623 1-0.018 -1.7682879 3643
05-03BH134.95 130.22130 134.99-4.76 -3.52610247 5927
05-03BH.A718 667.65667.65 684-21.35 -3.099111 206
05-03BID41 40.6739.78 41.240.17 0.42350070 412595
05-03BJRI52.33 52.8351.035 530.73 1.401858402 552586
05-03BKE18.72 18.9718.66 19.010.41 2.209391379 480515
05-03BKNG1816.17 1824.071814.25 1829.9616.07 0.889473225 432996
05-03BKS4.83 5.14.795 5.160.33 6.9181669469 1351661
05-03BLBD17.57 18.0117.385 18.050.51 2.91440885 61961
05-03BLL60.1 61.5460.09 61.761.54 2.5672399067 1826021
05-03BLMN19.68 19.7619.535 19.830.1 0.509739068 1153721
05-03BMS58.7 59.5358.45 59.851.07 1.831802285 782195
05-03BNED4.12 4.274.08 4.290.16 3.893429165 500707
01-25BOJA16.09 16.0916.08 16.1-0.01 -0.062276827 665791
05-03BOOT30.12 30.9429.9 30.941.08 3.617438459 957466
05-03BSET18.23 18.6718.066 18.880.64 3.5519846 25679
05-03BTN2.39 2.422.39 2.620.03 1.25548873 26513
05-03BURG1.45 1.531.45 1.530.05 3.3783104 16613
05-03BWA41.04 41.2940.74 41.370.45 1.102777609 1745589
05-03BWL.A15.47 15.56915.569 15.5690.3602 2.368395 677
05-03BXG15.25 15.3715.25 15.470.13 0.85352204 172914
05-03BYD28.19 28.0727.72 28.3350.11 0.393871646 1156788
05-03BZH14.01 12.5112.45 14.37-1.73 -12.1491074601 331811
05-03BZUN48.1 48.9547.82 49.11.32 2.7711138254 2114562
05-03CAAS2.74 2.762.73 2.790.01 0.3648757 22975
05-03CAKE50.06 50.0149.38 50.735-0.08 -0.16855719 744433
05-03CAL26.09 26.8126 26.90.83 3.195671119 665828
07-16CALI2.37 2.372.32 50.0701 3.0489926462 69624
05-03CARS20.61 21.420.51 21.491 4.9021791036 1168341
05-03CATO14.88 15.3314.86 15.410.48 3.232245956 225714
05-03CBD24.34 24.1524.03 24.530.01 0.041372929 555090
04-17CBK0.386 0.3490.343 0.3695-0.016 -4.384180797 193830
05-03CBRL169.29 168.58166.38 169.403-1.13 -0.666344735 386939
05-03CBS50.47 49.7348.92 50.81-0.69 -1.3693982588 2595372
05-02CBS.A51.48 50.4650 51.48-0.75 -1.4654968 10481
05-03CCK59 60.4558.94 60.5751.63 2.7711154830 1071864
05-03CCL54.21 55.1854.21 55.30.85 1.5653754376 4553301
05-03CCO4.53 4.754.5 4.860.3 6.742855682 86729
05-03CCS27 28.2227 28.7652.87 11.3211875532 699053
05-03CETV3.9 3.93.87 3.950.02 0.515232929 295706
05-03CHDN101.51 102.35100.77 102.5851.54 1.528307892 314478
05-03CHH84.46 86.7184.46 86.962.43 2.883341215 261290
05-03CHKE0.7122 0.780.7129 0.790.0916 13.30648760 19244
05-03CHS3.48 3.543.47 3.6250.08 2.3122042134 3580116
05-03CHUY20.65 20.9220.45 210.48 2.34878468 131723
05-03CIDM1.86 1.891.83 1.9370.01 0.53212242 96466
05-03CLAR13.8 13.8313.73 13.9770.03 0.21788938 158924
05-03CLUB3.66 4.013.64 4.2860.48 13.598365135 141544
05-03CMG707.57 709.52703.42 710.9321.65 0.233417624 668275
05-03CMLS17.49 17.6217.49 18.040.18 1.03272525 52508
05-03CMPR86.57 89.0785.33 90.7853.27 3.811266707 160394
05-03CMT8.35 7.947.94 8.5-0.41 -4.9120919 8045
05-03CNET1.41 1.451.4 1.460.03 2.11377411 705852
05-03CNK42.15 42.3941.93 42.570.42 1.001836230 1014557
05-03CNTY9.19 9.389.19 9.4350.23 2.514136399 128375
05-03COLM99.34 10099.34 101.240.78 0.786243644 357707


Advertencia de riesgo: Por favor, recuerda que el Trading es una actividad que pone en riesgo tu dinero y antes de hacerlo debes entender y aceptar los riesgos que eso supone. Curso-Trading.com no ofrece recomendaciones sobre Inversión ni sobre compra o venta de acciones ni de ningún activo financiero. Curso-Trading.com es una web que ofrece información sobre los mercados financieros y Criptodivisas - información de la que no nos responsabilizamos si tuviera algún error - además de publicar cursos de Trading que nos parezcan de calidad e interesantes para nuestros lectores. Es posible que la información mostrada en Curso-Trading.com contenga errores. Usamos fuentes de información de distintos proveedores por lo que no nos podemos hacer responsables de los errores contenidos en dicha información.

Secciones destacadas: