Mercados españoles cerrados
S&P 500
4.007,94 +56,37 (+1,43%) Nasdaq
11.876,31 +200,77 (+1,72%) NIKKEI 225
26.945,67 -388,12 (-1,42%) Dólar/Euro
1,0770 +0,0044 (+0,41%) Petróleo Brent
75,19 +1,40 (+1,90%) Bitcoin EUR
26.173,30 +324,95 (+1,26%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:45PM EDT. Mercado abierto.
Intervalo de fechas:
21 mar 2022 - 21 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 mar 2023 | 154,54 | 155,67 | 151,82 | 152,07 | 152,07 | 2.145.647 |
| 20 mar 2023 | 150,01 | 156,57 | 148,66 | 154,52 | 154,52 | 3.263.800 |
| 17 mar 2023 | 151,92 | 154,48 | 149,10 | 150,02 | 150,02 | 5.995.600 |
| 16 mar 2023 | 149,67 | 152,85 | 147,97 | 151,78 | 151,78 | 2.654.300 |
| 15 mar 2023 | 148,88 | 151,19 | 147,61 | 149,60 | 149,60 | 2.740.000 |
| 14 mar 2023 | 148,98 | 154,88 | 148,05 | 151,28 | 151,28 | 3.952.600 |
| 13 mar 2023 | 138,49 | 148,94 | 138,06 | 147,90 | 147,90 | 5.681.300 |
| 10 mar 2023 | 137,06 | 141,55 | 135,59 | 138,29 | 138,29 | 3.885.600 |
| 09 mar 2023 | 142,04 | 144,03 | 136,52 | 137,36 | 137,36 | 3.092.600 |
| 08 mar 2023 | 140,32 | 142,53 | 140,32 | 142,08 | 142,08 | 2.193.800 |
| 07 mar 2023 | 143,78 | 145,74 | 139,68 | 141,05 | 141,05 | 2.777.700 |
| 06 mar 2023 | 143,30 | 145,06 | 142,63 | 144,03 | 144,03 | 2.871.100 |
| 03 mar 2023 | 138,68 | 144,85 | 138,15 | 143,20 | 143,20 | 3.963.100 |
| 02 mar 2023 | 135,36 | 139,03 | 135,34 | 137,86 | 137,86 | 3.305.400 |
| 01 mar 2023 | 138,39 | 140,28 | 133,66 | 135,66 | 135,66 | 4.588.100 |
| 28 feb 2023 | 138,27 | 140,96 | 137,37 | 138,81 | 138,81 | 3.995.000 |
| 27 feb 2023 | 139,52 | 140,91 | 136,72 | 138,27 | 138,27 | 4.966.000 |
| 24 feb 2023 | 140,53 | 144,27 | 138,21 | 139,26 | 139,26 | 5.998.700 |
| 23 feb 2023 | 153,73 | 157,50 | 143,72 | 147,57 | 147,57 | 9.378.900 |
| 22 feb 2023 | 160,35 | 161,49 | 157,00 | 158,17 | 158,17 | 3.082.500 |
| 21 feb 2023 | 165,25 | 166,86 | 159,49 | 160,09 | 160,09 | 3.295.700 |
| 17 feb 2023 | 163,00 | 166,72 | 160,66 | 166,60 | 166,60 | 5.057.000 |
| 16 feb 2023 | 173,07 | 176,20 | 171,59 | 172,31 | 172,31 | 2.466.600 |
| 15 feb 2023 | 173,17 | 177,37 | 172,45 | 177,28 | 177,28 | 1.962.200 |
| 14 feb 2023 | 170,89 | 176,04 | 169,29 | 175,62 | 175,62 | 2.906.400 |
| 13 feb 2023 | 168,73 | 171,77 | 166,01 | 171,48 | 171,48 | 2.702.300 |
| 10 feb 2023 | 164,00 | 169,51 | 162,65 | 169,28 | 169,28 | 2.945.200 |
| 09 feb 2023 | 167,03 | 170,10 | 163,19 | 164,48 | 164,48 | 2.853.800 |
| 08 feb 2023 | 169,33 | 170,39 | 164,15 | 164,34 | 164,34 | 2.960.500 |
| 07 feb 2023 | 170,26 | 171,87 | 167,03 | 171,06 | 171,06 | 2.574.100 |
| 06 feb 2023 | 171,98 | 174,41 | 169,67 | 170,27 | 170,27 | 2.858.000 |
| 03 feb 2023 | 172,74 | 178,74 | 172,40 | 173,25 | 173,25 | 2.821.400 |
| 02 feb 2023 | 173,40 | 176,73 | 170,51 | 176,35 | 176,35 | 4.061.500 |
| 01 feb 2023 | 174,70 | 176,30 | 167,28 | 174,30 | 174,30 | 5.607.500 |
| 31 ene 2023 | 176,50 | 180,21 | 173,78 | 176,06 | 176,06 | 6.212.700 |
| 30 ene 2023 | 187,23 | 187,59 | 180,64 | 180,87 | 180,87 | 3.198.200 |
| 27 ene 2023 | 191,91 | 193,52 | 188,28 | 189,35 | 189,35 | 3.346.500 |
| 26 ene 2023 | 194,43 | 195,00 | 187,55 | 193,24 | 193,24 | 2.392.300 |
| 25 ene 2023 | 194,33 | 194,96 | 189,75 | 193,07 | 193,07 | 2.288.200 |
| 24 ene 2023 | 195,83 | 197,06 | 193,21 | 196,76 | 196,76 | 1.851.300 |
| 23 ene 2023 | 192,61 | 198,86 | 192,21 | 196,94 | 196,94 | 2.907.300 |
| 20 ene 2023 | 190,60 | 194,59 | 188,52 | 193,98 | 193,98 | 4.047.200 |
| 19 ene 2023 | 196,21 | 197,31 | 190,32 | 190,38 | 190,38 | 4.273.900 |
| 18 ene 2023 | 200,32 | 207,51 | 195,02 | 197,02 | 197,02 | 11.058.900 |
| 17 ene 2023 | 187,90 | 194,63 | 187,64 | 190,69 | 190,69 | 3.722.100 |
| 13 ene 2023 | 185,08 | 192,12 | 185,05 | 192,00 | 192,00 | 3.230.200 |
| 12 ene 2023 | 186,54 | 189,29 | 179,15 | 188,06 | 188,06 | 3.881.600 |
| 11 ene 2023 | 188,57 | 189,65 | 182,67 | 186,64 | 186,64 | 3.152.700 |
| 10 ene 2023 | 182,70 | 189,81 | 181,50 | 189,65 | 189,65 | 2.457.900 |
| 09 ene 2023 | 181,80 | 188,36 | 177,27 | 183,95 | 183,95 | 4.344.000 |
| 06 ene 2023 | 174,96 | 181,74 | 171,40 | 180,35 | 180,35 | 3.575.000 |
| 05 ene 2023 | 174,80 | 175,51 | 171,60 | 173,51 | 173,51 | 3.050.600 |
| 04 ene 2023 | 182,42 | 183,61 | 175,63 | 177,36 | 177,36 | 2.840.900 |
| 03 ene 2023 | 180,85 | 184,39 | 178,23 | 178,99 | 178,99 | 4.027.900 |
| 30 dic 2022 | 176,22 | 179,69 | 172,31 | 179,62 | 179,62 | 3.436.000 |
| 29 dic 2022 | 178,19 | 182,50 | 175,40 | 178,86 | 178,86 | 3.746.800 |
| 28 dic 2022 | 180,00 | 183,75 | 174,51 | 176,50 | 176,50 | 5.525.600 |
| 27 dic 2022 | 199,90 | 201,43 | 179,83 | 180,17 | 180,17 | 6.736.000 |
| 23 dic 2022 | 206,69 | 208,99 | 197,56 | 199,08 | 199,08 | 6.166.000 |
| 22 dic 2022 | 209,82 | 212,47 | 201,61 | 208,34 | 208,34 | 5.374.600 |
| 21 dic 2022 | 201,85 | 210,22 | 199,75 | 210,04 | 210,04 | 7.584.000 |
| 20 dic 2022 | 189,00 | 204,22 | 187,54 | 201,16 | 201,16 | 9.561.800 |
| 19 dic 2022 | 200,00 | 204,00 | 187,86 | 189,89 | 189,89 | 6.953.300 |
| 16 dic 2022 | 206,37 | 209,85 | 190,62 | 193,29 | 193,29 | 11.819.400 |
| 15 dic 2022 | 207,61 | 212,44 | 202,09 | 207,25 | 207,25 | 9.641.000 |
| 14 dic 2022 | 195,08 | 217,25 | 192,54 | 208,95 | 208,95 | 21.435.200 |
| 13 dic 2022 | 187,33 | 208,52 | 184,02 | 197,54 | 197,54 | 26.239.600 |
| 12 dic 2022 | 175,53 | 175,77 | 162,78 | 165,13 | 165,13 | 5.202.200 |
| 09 dic 2022 | 185,00 | 185,41 | 177,10 | 177,35 | 177,35 | 3.497.800 |
| 08 dic 2022 | 179,12 | 185,21 | 177,52 | 184,70 | 184,70 | 3.414.000 |
| 07 dic 2022 | 172,31 | 180,38 | 171,85 | 179,00 | 179,00 | 3.579.300 |
| 06 dic 2022 | 175,02 | 175,78 | 169,70 | 173,54 | 173,54 | 3.392.300 |
| 05 dic 2022 | 180,99 | 183,68 | 173,59 | 175,93 | 175,93 | 3.525.400 |
| 02 dic 2022 | 178,50 | 182,80 | 177,00 | 182,35 | 182,35 | 2.765.400 |
| 01 dic 2022 | 173,41 | 185,90 | 172,38 | 181,48 | 181,48 | 4.872.000 |
| 30 nov 2022 | 173,52 | 176,75 | 169,06 | 175,91 | 175,91 | 3.720.200 |
| 29 nov 2022 | 176,15 | 179,00 | 171,53 | 173,15 | 173,15 | 2.840.900 |
| 28 nov 2022 | 177,09 | 184,22 | 174,67 | 175,38 | 175,38 | 3.748.500 |
| 25 nov 2022 | 175,01 | 179,14 | 173,41 | 176,40 | 176,40 | 1.221.100 |
| 23 nov 2022 | 178,01 | 179,36 | 174,58 | 176,81 | 176,81 | 2.311.800 |
| 22 nov 2022 | 176,08 | 179,83 | 170,27 | 179,59 | 179,59 | 3.307.100 |
| 21 nov 2022 | 179,71 | 180,79 | 175,17 | 176,75 | 176,75 | 3.100.100 |
| 18 nov 2022 | 184,00 | 188,45 | 181,22 | 181,59 | 181,59 | 3.549.500 |
| 17 nov 2022 | 181,33 | 184,44 | 178,98 | 183,90 | 183,90 | 3.372.400 |
| 16 nov 2022 | 184,44 | 188,65 | 182,88 | 185,25 | 185,25 | 4.030.000 |
| 15 nov 2022 | 180,66 | 187,87 | 178,35 | 185,47 | 185,47 | 5.159.000 |
| 14 nov 2022 | 169,27 | 184,24 | 169,27 | 179,03 | 179,03 | 6.662.500 |
| 11 nov 2022 | 168,31 | 172,13 | 162,74 | 171,20 | 171,20 | 3.611.600 |
| 10 nov 2022 | 164,52 | 169,28 | 161,71 | 168,56 | 168,56 | 4.886.100 |
| 09 nov 2022 | 162,50 | 169,83 | 162,35 | 163,21 | 163,21 | 3.813.800 |
| 08 nov 2022 | 162,46 | 167,49 | 159,06 | 164,61 | 164,61 | 3.389.200 |
| 07 nov 2022 | 158,46 | 165,49 | 155,81 | 164,04 | 164,04 | 4.858.500 |
| 04 nov 2022 | 149,62 | 160,74 | 143,65 | 158,41 | 158,41 | 8.108.500 |
| 03 nov 2022 | 138,76 | 150,75 | 135,09 | 147,50 | 147,50 | 9.194.400 |
| 02 nov 2022 | 154,20 | 156,18 | 148,30 | 148,62 | 148,62 | 5.048.400 |
| 01 nov 2022 | 154,77 | 158,88 | 152,41 | 154,62 | 154,62 | 4.344.300 |
| 31 oct 2022 | 149,43 | 154,34 | 148,57 | 150,33 | 150,33 | 3.675.200 |
| 28 oct 2022 | 142,84 | 151,19 | 142,84 | 150,97 | 150,97 | 4.567.900 |
| 27 oct 2022 | 143,38 | 146,25 | 140,80 | 144,11 | 144,11 | 3.672.400 |
| 26 oct 2022 | 137,25 | 147,68 | 137,02 | 142,00 | 142,00 | 5.733.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
