Mercados españoles cerrados en 7 hrs 56 min

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
179,00+5,46 (+3,15%)
Al cierre: 04:00PM EST
178,25 -0,75 (-0,42%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
08 dic 2021 - 08 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 dic 2022172,31180,38171,85179,00179,003.576.700
06 dic 2022175,02175,78169,70173,54173,543.392.300
05 dic 2022180,99183,68173,59175,93175,933.525.400
02 dic 2022178,50182,80177,00182,35182,352.764.200
01 dic 2022173,41185,90172,38181,48181,484.872.000
30 nov 2022173,52176,75169,06175,91175,913.720.200
29 nov 2022176,15179,00171,53173,15173,152.840.900
28 nov 2022177,09184,22174,67175,38175,383.748.500
25 nov 2022175,01179,14173,41176,40176,401.221.100
23 nov 2022178,01179,36174,58176,81176,812.311.800
22 nov 2022176,08179,83170,27179,59179,593.307.100
21 nov 2022179,71180,79175,17176,75176,753.100.100
18 nov 2022184,00188,45181,22181,59181,593.547.600
17 nov 2022181,33184,44178,98183,90183,903.372.400
16 nov 2022184,44188,65182,88185,25185,254.030.000
15 nov 2022180,66187,87178,35185,47185,475.159.000
14 nov 2022169,27184,24169,27179,03179,036.662.500
11 nov 2022168,31172,13162,74171,20171,203.609.500
10 nov 2022164,52169,28161,71168,56168,564.886.100
09 nov 2022162,50169,83162,35163,21163,213.813.800
08 nov 2022162,46167,49159,06164,61164,613.389.200
07 nov 2022158,46165,49155,81164,04164,044.858.500
04 nov 2022149,62160,74143,65158,41158,418.106.100
03 nov 2022138,76150,75135,09147,50147,509.194.400
02 nov 2022154,20156,18148,30148,62148,625.048.400
01 nov 2022154,77158,88152,41154,62154,624.344.300
31 oct 2022149,43154,34148,57150,33150,333.675.200
28 oct 2022142,84151,19142,84150,97150,974.567.900
27 oct 2022143,38146,25140,80144,11144,113.672.400
26 oct 2022137,25147,68137,02142,00142,005.733.700
25 oct 2022134,00138,35133,00136,57136,574.345.300
24 oct 2022127,49133,96126,72133,02133,024.102.700
21 oct 2022123,77130,30122,03128,32128,328.129.300
20 oct 2022122,94124,69118,31118,38118,385.497.700
19 oct 2022132,50133,29122,92123,52123,526.024.500
18 oct 2022140,74141,00132,39134,09134,095.096.200
17 oct 2022135,52140,32133,00139,25139,254.638.400
14 oct 2022135,68136,16131,32134,00134,004.579.800
13 oct 2022126,36136,12126,19134,72134,725.068.100
12 oct 2022135,55141,47129,61130,72130,7217.676.000
11 oct 2022123,29124,78118,94120,72120,722.963.700
10 oct 2022119,32125,25118,47123,42123,423.824.100
07 oct 2022121,50123,36118,46119,32119,323.158.400
06 oct 2022124,78127,64122,93125,15125,152.363.400
05 oct 2022122,40126,74121,61125,62125,622.277.600
04 oct 2022123,67126,41123,50125,67125,673.464.300
03 oct 2022119,32122,40115,41120,99120,993.812.200
30 sept 2022118,44122,58118,08118,25118,253.856.000
29 sept 2022119,90120,58115,03118,07118,074.755.200
28 sept 2022123,58126,29121,82122,15122,154.245.900
27 sept 2022120,58125,16120,25122,23122,233.798.000
26 sept 2022123,34125,88119,56119,69119,693.824.700
23 sept 2022122,81125,01121,25123,64123,643.942.600
22 sept 2022124,32126,08122,90124,32124,323.466.300
21 sept 2022130,37131,79125,68125,76125,763.852.900
20 sept 2022125,80134,35125,79129,71129,718.551.100
19 sept 2022135,70135,99123,68127,90127,9011.469.100
16 sept 2022134,37139,88133,76137,74137,747.562.400
15 sept 2022138,61139,84135,58135,86135,864.359.800
14 sept 2022134,01141,82133,59139,40139,407.904.900
13 sept 2022136,06138,23131,05131,30131,304.907.200
12 sept 2022142,00144,79139,76140,32140,323.442.200
09 sept 2022142,04142,65138,06142,28142,283.499.100
08 sept 2022136,70142,26136,10141,28141,285.053.500
07 sept 2022129,68135,10129,58134,90134,903.967.600
06 sept 2022138,00138,40129,82130,08130,085.871.400
02 sept 2022140,36140,93137,47138,57138,575.267.700
01 sept 2022131,13139,00130,11138,95138,956.664.800
31 ago 2022136,95139,88131,71132,27132,274.396.500
30 ago 2022137,90138,00132,82135,93135,933.607.100
29 ago 2022135,09139,37135,00137,26137,263.239.000
26 ago 2022142,80145,50136,66136,70136,703.997.200
25 ago 2022142,25142,28137,78142,05142,053.422.800
24 ago 2022142,66144,22140,63141,43141,433.486.400
23 ago 2022141,70144,81139,21143,78143,783.677.600
22 ago 2022145,25148,88141,57142,47142,474.488.900
19 ago 2022147,64150,75144,99146,10146,104.688.300
18 ago 2022157,00158,51148,26150,00150,007.043.400
17 ago 2022165,04167,62157,68158,00158,005.518.200
16 ago 2022176,00180,13166,60167,96167,965.053.600
15 ago 2022172,85179,33171,85176,78176,784.884.000
12 ago 2022172,68173,95168,64171,18171,182.818.000
11 ago 2022174,43179,85171,06171,81171,813.340.500
10 ago 2022174,09176,68169,82174,27174,273.550.300
09 ago 2022176,01180,71169,20171,14171,145.082.500
08 ago 2022185,20190,28180,09182,94182,944.078.600
05 ago 2022189,27192,40182,26186,84186,845.426.000
04 ago 2022185,75197,44185,47194,18194,186.877.000
03 ago 2022167,74189,33167,74186,49186,4913.750.900
02 ago 2022161,03165,29160,76160,81160,813.522.800
01 ago 2022163,85166,18160,06161,51161,513.794.000
29 jul 2022161,44164,60159,44164,09164,093.859.000
28 jul 2022157,00158,81151,73158,07158,073.494.600
27 jul 2022161,00161,28154,10158,02158,024.285.000
26 jul 2022166,30166,30159,90160,90160,902.884.700
25 jul 2022162,75167,27159,13165,69165,692.488.500
22 jul 2022170,00171,10161,43163,52163,522.925.000
21 jul 2022165,36171,89165,25168,89168,892.518.400
20 jul 2022167,00172,51163,92166,89166,892.888.900
19 jul 2022166,76167,98161,27167,14167,143.006.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...