Mercados españoles cerrados en 2 hrs 49 min

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
132,06-5,56 (-4,04%)
Al cierre: 04:00PM EDT
130,54 -1,52 (-1,15%)
Antes de la apertura: 08:40AM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 2022136,24136,60126,77132,06132,066.132.400
23 may 2022137,60141,31136,24137,62137,624.284.400
20 may 2022143,07144,77131,35136,25136,255.880.500
19 may 2022140,87148,50140,46143,38143,387.708.100
18 may 2022138,41144,13136,29137,71137,714.977.800
17 may 2022137,52143,89136,09142,28142,285.960.700
16 may 2022135,87141,60133,82136,26136,264.535.600
13 may 2022132,31141,65132,31137,91137,916.491.100
12 may 2022120,60132,94119,01130,17130,177.106.700
11 may 2022130,74134,91122,72123,43123,437.409.300
10 may 2022137,40139,05127,61132,32132,328.180.200
09 may 2022132,79141,65131,78135,80135,809.625.800
06 may 2022139,70140,60131,00134,40134,407.006.800
05 may 2022151,87152,00138,65142,02142,028.060.900
04 may 2022153,48155,46142,23155,05155,0511.093.100
03 may 2022141,93149,28137,53146,54146,546.326.000
02 may 2022134,87146,45134,82142,08142,087.773.200
29 abr 2022144,47150,35134,19134,41134,417.094.800
28 abr 2022143,73148,45136,09142,52142,525.678.900
27 abr 2022146,09149,85139,31142,43142,434.716.700
26 abr 2022148,48151,74143,99145,79145,795.155.100
25 abr 2022139,90151,37139,40150,41150,416.101.000
22 abr 2022143,23148,81139,87140,34140,344.114.100
21 abr 2022149,43154,71144,03144,50144,503.911.700
20 abr 2022152,97153,67146,56150,12150,123.925.600
19 abr 2022151,77153,67147,23152,72152,726.561.400
18 abr 2022165,00165,89154,27154,75154,754.826.000
14 abr 2022168,59170,75164,85165,49165,494.348.300
13 abr 2022158,37172,46155,69169,66169,666.735.300
12 abr 2022158,99164,78157,00159,50159,505.040.800
11 abr 2022156,00163,35152,10160,00160,005.226.700
08 abr 2022156,79165,18156,60160,84160,845.456.500
07 abr 2022153,13159,77151,39159,00159,005.726.300
06 abr 2022157,48161,64150,71154,62154,627.409.800
05 abr 2022169,25172,40160,43162,05162,056.653.000
04 abr 2022177,24180,87171,07172,54172,545.908.600
01 abr 2022173,35179,03170,60176,59176,594.913.700
31 mar 2022175,22178,44171,11172,26172,265.683.500
30 mar 2022182,57187,71172,77174,92174,927.029.000
29 mar 2022174,07182,10171,03180,64180,647.226.300
28 mar 2022167,37174,45165,80173,08173,086.437.400
25 mar 2022178,25179,19163,03165,92165,928.292.800
24 mar 2022175,84181,86172,35179,68179,686.317.300
23 mar 2022184,66185,75176,80178,73178,737.317.200
22 mar 2022175,38188,00168,18186,72186,728.568.000
21 mar 2022179,91182,60172,44175,38175,386.015.600
18 mar 2022171,58180,80170,10178,93178,9312.529.400
17 mar 2022167,75172,14160,66168,26168,267.786.200
16 mar 2022150,00169,80149,67169,36169,3614.087.400
15 mar 2022156,27158,00141,75148,12148,1213.191.500
14 mar 2022140,20166,75139,73150,07150,0722.841.100
11 mar 2022140,75145,80138,00138,20138,205.356.400
10 mar 2022139,51140,83135,85139,52139,525.557.100
09 mar 2022132,07145,28132,05142,49142,499.533.900
08 mar 2022125,00136,96122,01129,28129,286.675.700
07 mar 2022135,12138,40126,28126,46126,466.177.200
04 mar 2022140,82143,91135,91136,46136,465.503.000
03 mar 2022147,90149,23139,53141,52141,524.623.200
02 mar 2022149,44150,57140,44147,86147,865.393.600
01 mar 2022152,48156,38147,92149,52149,524.842.200
28 feb 2022150,98155,47147,44153,60153,606.601.700
25 feb 2022156,02156,19147,01151,33151,337.818.000
24 feb 2022139,87156,42138,12156,23156,2317.396.000
23 feb 2022145,17145,72134,00135,73135,737.822.300
22 feb 2022142,26151,20141,86144,97144,976.637.700
18 feb 2022147,55151,46141,31145,74145,745.457.100
17 feb 2022150,20154,66145,28146,36146,366.182.300
16 feb 2022147,62152,39144,50151,81151,815.536.000
15 feb 2022142,49152,93139,21151,12151,1210.899.700
14 feb 2022157,53159,50138,14142,47142,4716.669.500
11 feb 2022161,25168,79160,08161,32161,325.249.700
10 feb 2022158,00168,67157,54160,42160,425.965.400
09 feb 2022154,37164,23154,17164,03164,035.621.600
08 feb 2022155,20157,17147,57153,31153,317.616.400
07 feb 2022162,20165,54156,27160,27160,274.429.300
04 feb 2022165,64167,50160,25163,01163,014.375.700
03 feb 2022165,07170,10163,20163,95163,954.490.400
02 feb 2022170,81177,20163,58169,61169,615.395.000
01 feb 2022175,20177,57167,29172,74172,747.329.800
31 ene 2022160,05170,33154,56169,33169,339.292.600
28 ene 2022149,95159,87146,76159,47159,476.756.200
27 ene 2022157,43158,28146,54148,62148,628.661.700
26 ene 2022157,99165,85152,80154,96154,969.295.900
25 ene 2022156,01168,26150,00152,54152,5411.475.000
24 ene 2022153,47158,00138,17157,30157,3016.626.800
21 ene 2022166,23171,25157,29160,07160,0711.801.300
20 ene 2022174,99177,47166,21167,52167,5211.489.600
19 ene 2022188,84191,34173,41174,07174,0710.597.600
18 ene 2022196,91198,82185,39186,61186,6111.030.800
14 ene 2022204,01212,76200,08204,73204,7310.167.500
13 ene 2022219,56221,50209,58210,17210,177.405.700
12 ene 2022220,48228,50218,76222,89222,895.846.600
11 ene 2022226,00228,00220,28221,39221,397.331.200
10 ene 2022211,37241,99207,50233,70233,7017.191.500
07 ene 2022216,41221,97211,95213,86213,865.283.100
06 ene 2022216,04222,22205,23216,06216,068.173.000
05 ene 2022232,10237,88214,60215,23215,239.042.200
04 ene 2022232,20239,43225,24233,06233,0610.455.000
03 ene 2022247,12249,42231,08235,05235,0511.860.900
31 dic 2021249,88259,20246,70253,98253,986.822.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...