Mercados españoles cerrados

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
79,83+2,13 (+2,74%)
Al cierre: 04:00PM EST
79,75 -0,08 (-0,10%)
Después del cierre: 07:58PM EST
Intervalo de fechas:
03 dic 2022 - 03 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 202376,5880,2674,5079,8379,833.952.300
30 nov 202379,6380,2077,5277,7077,703.315.000
29 nov 202378,9580,8978,8579,0179,012.569.800
28 nov 202377,3278,2575,8478,1878,182.240.000
27 nov 202378,3678,3675,6677,7277,722.960.100
24 nov 202378,6681,1277,7778,5278,522.153.000
22 nov 202378,0678,6776,8378,1778,172.203.500
21 nov 202377,0877,6775,9077,1477,142.714.000
20 nov 202376,8079,8076,0178,9678,963.543.800
17 nov 202377,1577,4274,7876,4476,443.157.500
16 nov 202376,1576,6274,1876,5576,553.108.900
15 nov 202374,4678,3074,2176,3576,353.954.900
14 nov 202373,6274,7572,9974,1074,104.445.500
13 nov 202369,5970,2667,6270,2170,213.170.100
10 nov 202369,6070,2867,8570,0570,053.971.900
09 nov 202371,7471,8068,9569,5169,513.651.300
08 nov 202373,6573,6770,1171,3471,344.526.100
07 nov 202372,2273,7271,3473,6673,664.003.500
06 nov 202378,0479,0671,7072,0772,076.003.000
03 nov 202373,0979,2573,0477,5377,538.877.300
02 nov 202364,3573,3062,5571,2371,2316.648.600
01 nov 202375,2277,0074,6276,2076,204.139.000
31 oct 202372,9176,1572,6575,9675,963.777.300
30 oct 202371,8874,4071,8074,0774,074.228.400
27 oct 202375,9076,5671,5571,9171,915.440.800
26 oct 202376,7377,2275,4475,9875,983.429.800
25 oct 202378,5578,8275,8976,7676,763.607.800
24 oct 202378,8181,6278,8179,7679,763.194.800
23 oct 202379,1580,8278,2878,6478,644.584.200
20 oct 202382,1382,4579,7180,4080,405.460.100
19 oct 202385,8186,8980,4882,3782,376.495.600
18 oct 202385,5587,5585,1086,0186,014.690.800
17 oct 202390,3891,6986,2486,3386,338.604.500
16 oct 202395,3096,6590,1891,9491,949.062.600
13 oct 2023100,00100,5997,5698,3098,303.370.900
12 oct 2023102,00102,81100,31100,78100,782.749.200
11 oct 2023104,96105,94102,43102,76102,762.095.400
10 oct 2023101,95104,84101,50104,43104,432.245.300
09 oct 2023102,73102,7798,01101,84101,843.170.700
06 oct 2023101,63104,97101,11103,88103,882.461.700
05 oct 2023103,70104,3699,61102,97102,972.824.100
04 oct 2023104,61104,8299,33104,26104,263.296.600
03 oct 2023101,93103,68100,92103,08103,082.417.800
02 oct 2023103,12104,06101,48103,31103,312.413.400
29 sept 2023100,97104,74100,97103,29103,294.201.200
28 sept 202398,94101,0397,32100,27100,272.034.500
27 sept 202398,76100,3397,9099,4499,442.367.400
26 sept 202398,5799,6297,8998,1298,122.888.400
25 sept 202399,5299,8097,1198,1798,172.909.000
22 sept 2023100,77100,9898,5199,9999,992.277.200
21 sept 2023101,78103,59100,07100,23100,233.218.100
20 sept 2023106,65106,66103,27103,53103,532.869.100
19 sept 2023102,31107,79101,85106,74106,744.119.300
18 sept 2023114,21114,30103,81104,14104,147.528.900
15 sept 2023112,99115,25111,90114,59114,596.266.000
14 sept 2023108,59114,33106,39112,81112,815.512.600
13 sept 2023113,80114,88107,24108,59108,599.816.700
12 sept 2023105,37106,18103,53105,24105,242.734.300
11 sept 2023106,80107,25104,50105,80105,803.055.400
08 sept 2023107,62109,47106,87107,64107,642.160.000
07 sept 2023107,61110,12106,70108,35108,352.664.100
06 sept 2023109,75109,75106,60108,24108,242.924.800
05 sept 2023112,72112,78108,99109,36109,362.866.700
01 sept 2023114,21114,72111,57112,56112,562.229.100
31 ago 2023116,44116,60112,86113,07113,073.305.400
30 ago 2023116,19118,07114,00116,62116,623.328.500
29 ago 2023113,75116,44113,72115,99115,992.851.400
28 ago 2023114,73116,95113,00113,83113,832.698.800
25 ago 2023113,65114,70109,81111,93111,932.708.000
24 ago 2023114,93115,37112,58112,65112,652.719.200
23 ago 2023117,34117,68111,85115,46115,463.768.000
22 ago 2023112,50116,88112,46116,24116,247.101.600
21 ago 2023101,99112,32101,82111,08111,087.747.300
18 ago 2023105,90107,26101,40101,62101,624.115.100
17 ago 202398,99106,5898,92106,24106,247.535.400
16 ago 202395,4699,7495,0298,9298,925.198.600
15 ago 202398,7398,9396,1096,4196,413.226.500
14 ago 2023100,87100,8797,80100,00100,003.037.900
11 ago 202399,08102,0298,95101,49101,492.834.200
10 ago 2023102,88104,1799,69100,28100,283.109.600
09 ago 202399,57102,8598,64101,82101,823.758.500
08 ago 2023101,36101,8298,8699,7499,744.704.100
07 ago 2023106,53106,5398,43101,20101,2010.238.900
04 ago 2023108,89111,68107,60108,19108,194.032.400
03 ago 2023108,63114,77108,26109,95109,956.017.100
02 ago 2023112,60114,12110,04110,22110,224.541.000
01 ago 2023117,00117,05113,77113,94113,944.860.200
31 jul 2023118,72119,04117,05117,66117,663.161.500
28 jul 2023119,23120,23118,48118,66118,662.388.000
27 jul 2023121,50122,14118,25118,51118,512.545.200
26 jul 2023121,87121,95118,90120,65120,652.583.600
25 jul 2023123,18125,36121,78121,87121,872.852.300
24 jul 2023126,43126,46121,28123,01123,014.149.600
21 jul 2023125,73127,22121,61126,43126,437.267.000
20 jul 2023124,58127,48124,58124,77124,772.622.400
19 jul 2023123,49126,78123,22125,17125,173.029.000
18 jul 2023122,60125,49121,75122,61122,612.837.300
17 jul 2023120,60122,84120,07122,60122,602.681.800
14 jul 2023124,52124,88120,58121,35121,354.062.900
13 jul 2023126,52128,06126,06126,61126,612.521.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...