Mercados españoles cerrados

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
146,49-1,23 (-0,83%)
A partir del 12:45PM EDT. Mercado abierto.
Intervalo de fechas:
13 jun 2023 - 13 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 jun 2024147,00148,84145,11146,49146,49755.921
12 jun 2024150,00150,74142,27147,72147,723.483.600
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
16 abr 2024102,08106,42101,30103,79103,792.163.900
15 abr 2024105,02106,20102,30103,86103,862.273.800
12 abr 2024106,00107,88104,65105,14105,142.410.600
11 abr 2024107,56108,60103,68107,01107,013.208.700
10 abr 2024107,65110,29105,90107,14107,143.537.400
09 abr 2024105,90115,89105,78111,60111,608.946.000
08 abr 2024102,27105,22101,06105,09105,092.060.100
05 abr 2024101,76103,82101,05102,88102,882.131.800
04 abr 2024102,69105,98101,72102,27102,273.088.000
03 abr 2024103,00105,1597,00101,21101,215.167.800
02 abr 2024104,71105,95103,07103,61103,612.603.100
01 abr 2024106,29106,65103,55105,60105,602.918.200
28 mar 2024111,10112,00105,95106,56106,563.960.700
27 mar 2024109,58111,13105,04110,59110,594.575.200
26 mar 2024111,80111,80106,93107,41107,414.151.800
25 mar 2024106,00110,75105,90110,38110,383.569.400
22 mar 2024104,11105,97103,51105,43105,432.036.200
21 mar 2024104,50106,38102,55104,09104,092.254.600
20 mar 2024103,41103,60100,30103,08103,083.424.200
19 mar 2024103,90105,55102,64105,11105,113.045.300
18 mar 2024104,98107,59103,65104,26104,264.034.500
15 mar 2024103,17104,72100,94103,85103,855.464.000
14 mar 2024106,14106,99101,88103,46103,464.635.900
13 mar 2024110,43112,65105,99106,51106,515.122.000
12 mar 2024112,00113,70109,92110,43110,434.180.400
11 mar 2024103,44114,25102,75111,98111,989.874.400
08 mar 202499,21103,9598,65103,03103,034.325.600
07 mar 202499,1099,9296,5199,4899,483.204.700
06 mar 202496,3898,5195,5898,1098,103.327.300
05 mar 202494,6596,1793,3595,5695,562.864.800
04 mar 202494,6596,1492,6096,0096,003.474.000
01 mar 202492,5296,8892,1195,0695,063.787.800
29 feb 202496,7997,2492,2292,2492,245.324.000
28 feb 202495,0099,2794,3497,4897,482.971.900
27 feb 202494,3197,4792,5096,2096,203.086.100
26 feb 202493,6894,7991,4694,0294,024.581.000
23 feb 202499,60100,9795,3296,4696,464.531.100
22 feb 202491,86101,7391,0699,4499,4411.354.500
21 feb 202486,1588,5785,5387,5987,593.760.000
20 feb 202487,3689,5486,4886,9986,993.140.300
16 feb 202490,4190,8587,3788,3788,373.706.800
15 feb 202486,1392,0884,8091,1491,144.972.800
14 feb 202486,0486,8584,2385,9585,953.572.100
13 feb 202486,8188,3084,0685,3785,374.035.100
12 feb 202487,4189,0785,7589,0089,003.991.700
09 feb 202493,3693,3686,4187,4187,417.216.500
08 feb 202499,0099,0092,9593,6693,664.916.400
07 feb 2024100,15100,2497,8699,3099,302.271.500
06 feb 202495,65100,1095,14100,03100,033.046.900
05 feb 202496,7096,9594,1795,4995,492.799.200
02 feb 202497,3998,2195,3097,5097,503.350.200
01 feb 2024100,90101,0097,1799,0299,023.770.400
31 ene 2024102,47104,09100,50101,05101,052.543.600
30 ene 2024103,51104,00101,90102,47102,472.180.100
29 ene 2024101,79105,81100,01104,84104,843.458.100
26 ene 2024103,55103,90101,01101,81101,812.346.300
25 ene 2024101,76103,82101,07102,81102,812.689.000
24 ene 2024103,20104,27101,01101,11101,112.595.600
23 ene 2024100,50102,9499,54101,92101,922.818.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...