Mercados españoles abiertos en 6 hrs 13 min

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
76,61+3,72 (+5,10%)
Al cierre: 04:00PM EDT
76,53 -0,08 (-0,10%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
09 sept 2023 - 09 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 sept 202473,4878,7873,2676,6176,615.305.322
06 sept 202473,4473,6071,6572,8972,893.423.500
05 sept 202472,7873,6071,5173,4473,442.541.800
04 sept 202472,4074,4371,6272,4972,494.233.100
03 sept 202477,5577,7572,5472,9472,945.185.000
30 ago 202478,4878,5276,0677,4077,403.591.700
29 ago 202478,7879,6077,4677,5977,593.307.800
28 ago 202479,9580,5678,2078,3678,363.024.000
27 ago 202481,5981,6178,4078,9878,983.640.200
26 ago 202482,6383,6781,2581,6681,662.303.500
23 ago 202482,3584,2881,2582,4482,444.225.200
22 ago 202486,1686,8080,7681,0481,045.345.400
21 ago 202487,7388,5985,8886,6586,653.150.500
20 ago 202489,2489,8086,9186,9486,942.706.100
19 ago 202487,0291,9986,6289,9689,964.136.200
16 ago 202488,0088,7886,2486,8486,843.399.300
15 ago 202483,6587,8883,5686,6286,623.971.500
14 ago 202482,7583,5281,3582,2582,252.638.100
13 ago 202481,4383,0480,5882,9082,902.932.500
12 ago 202485,0085,0080,7881,2981,293.065.300
09 ago 202484,3985,2082,5984,9384,932.388.100
08 ago 202482,5085,4082,0784,3284,323.539.800
07 ago 202484,0885,7580,3481,5581,554.319.800
06 ago 202484,9285,5780,1782,3082,305.194.400
05 ago 202480,3785,8678,0783,7583,758.063.300
02 ago 202491,1791,6884,4386,5886,5810.332.900
01 ago 202499,58102,9093,6094,1794,1718.591.900
31 jul 2024120,53122,45118,10119,22119,223.118.400
30 jul 2024123,57125,68118,50118,84118,842.673.700
29 jul 2024122,55122,85119,76122,17122,172.092.200
26 jul 2024121,83122,34119,43122,11122,111.887.500
25 jul 2024117,78122,40116,58120,40120,402.638.700
24 jul 2024119,81120,04115,47118,19118,193.304.100
23 jul 2024121,84123,50120,22121,25121,251.753.000
22 jul 2024122,52124,06120,44122,50122,501.810.800
19 jul 2024121,01121,98118,80121,14121,142.206.300
18 jul 2024124,10126,42121,00121,32121,322.018.300
17 jul 2024123,12125,32120,11124,06124,062.851.200
16 jul 2024122,76127,20120,79125,14125,143.008.600
15 jul 2024121,10121,94116,00121,48121,482.682.200
12 jul 2024123,68129,39121,01121,46121,464.526.200
11 jul 2024120,03124,19119,39122,82122,824.164.800
10 jul 2024116,10120,38115,29117,44117,442.820.100
09 jul 2024116,71118,84115,40116,07116,072.510.800
08 jul 2024118,41119,30115,56116,45116,452.195.500
05 jul 2024117,30118,88115,70118,32118,323.067.200
03 jul 2024118,74119,39115,30115,95115,951.853.400
02 jul 2024117,34119,14114,02117,07117,073.425.800
01 jul 2024117,05123,74115,14115,95115,953.724.200
28 jun 2024122,59123,25118,03118,75118,753.976.300
27 jun 2024121,90122,28118,52121,18121,184.804.200
26 jun 2024135,17135,37122,12122,45122,457.721.600
25 jun 2024136,00138,07134,73137,60137,603.387.300
24 jun 2024134,57137,57133,17137,00137,003.443.000
21 jun 2024136,00136,36132,15133,40133,405.225.300
20 jun 2024132,54136,70130,50134,40134,403.547.100
18 jun 2024136,58137,27131,52133,27133,273.970.200
17 jun 2024138,16139,92135,27137,90137,903.384.200
14 jun 2024142,67145,74138,17140,03140,033.601.300
13 jun 2024147,00148,84144,87145,23145,231.815.200
12 jun 2024150,00150,74142,27147,72147,723.486.000
11 jun 2024148,30150,65146,95148,39148,391.925.000
10 jun 2024151,50152,28143,77148,59148,595.969.600
07 jun 2024152,79153,56149,13151,01151,012.521.600
06 jun 2024157,95158,82152,39154,69154,693.373.500
05 jun 2024146,75155,39145,04154,84154,844.046.300
04 jun 2024147,66147,66141,30145,34145,343.045.600
03 jun 2024139,75150,80137,52147,82147,824.941.500
31 may 2024152,10158,13140,74142,55142,557.181.000
30 may 2024150,35152,79143,52151,49151,494.667.800
29 may 2024150,00150,00140,23147,92147,925.505.900
28 may 2024161,64164,73148,50153,20153,206.636.500
24 may 2024163,68170,47162,00166,61166,615.045.600
23 may 2024160,00165,14157,46164,01164,017.120.700
22 may 2024142,90164,88142,81163,33163,3313.592.700
21 may 2024139,47143,87138,10143,69143,693.375.900
20 may 2024132,98142,79131,72141,01141,014.711.300
17 may 2024132,52134,60129,67132,90132,902.718.200
16 may 2024129,76133,04127,83132,68132,683.008.000
15 may 2024127,49129,20124,98129,06129,062.964.700
14 may 2024127,00129,94126,34128,32128,323.625.400
13 may 2024119,47126,88119,03125,67125,674.095.200
10 may 2024120,75124,90116,73117,31117,314.238.500
09 may 2024123,15125,50121,68122,69122,693.367.400
08 may 2024120,00122,82119,50121,89121,892.507.500
07 may 2024122,86123,50118,68121,07121,072.894.000
06 may 2024125,00125,15118,75122,13122,133.953.200
03 may 2024125,00126,40122,01125,00125,004.513.100
02 may 2024114,86128,81114,06125,59125,5911.973.100
01 may 2024111,11113,73109,00111,46111,463.843.000
30 abr 2024110,50113,21109,55110,31110,313.212.000
29 abr 2024108,78112,33108,72111,62111,622.610.700
26 abr 2024106,18108,19105,25107,97107,972.247.100
25 abr 2024107,43108,23103,52106,18106,182.798.500
24 abr 2024111,05111,29106,64108,85108,853.410.200
23 abr 2024104,46108,21103,48107,89107,892.435.300
22 abr 2024102,79105,4399,30104,46104,463.176.400
19 abr 2024102,37103,79100,45101,41101,412.608.200
18 abr 2024102,53103,5099,90102,00102,001.798.500
17 abr 2024105,14105,14102,27103,44103,442.000.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...