Mercados españoles abiertos en 6 hrs 16 min

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
98,12-0,05 (-0,05%)
Al cierre: 04:00PM EDT
98,88 +0,76 (+0,77%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
26 sept 2022 - 26 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 sept 202398,5799,6297,8998,1298,122.886.782
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
12 jul 2023124,46127,38123,55125,92125,922.968.600
11 jul 2023123,44124,50121,21122,13122,132.127.300
10 jul 2023118,87123,60118,64123,09123,093.401.800
07 jul 2023118,01120,14117,82118,87118,872.433.400
06 jul 2023122,51123,27117,11118,29118,294.849.400
05 jul 2023122,89128,98122,51123,54123,545.001.200
03 jul 2023121,75122,94120,12121,73121,731.782.000
30 jun 2023123,15123,61121,50121,50121,502.399.900
29 jun 2023122,50122,98121,30122,11122,111.886.100
28 jun 2023121,19123,22119,16123,00123,002.534.300
27 jun 2023120,45120,89118,51120,67120,672.375.300
26 jun 2023121,20122,95119,21120,41120,413.466.100
23 jun 2023119,70120,12117,23118,50118,503.275.400
22 jun 2023121,00121,32118,44120,48120,483.264.800
21 jun 2023123,50124,16121,00121,07121,072.908.100
20 jun 2023127,80128,20124,06124,23124,232.989.700
16 jun 2023130,95133,16126,98128,73128,735.497.900
15 jun 2023126,00130,19125,08129,98129,983.027.800
14 jun 2023128,08128,62124,61126,05126,052.980.200
13 jun 2023123,25128,84122,90127,98127,983.328.100
12 jun 2023123,36123,88121,55123,52123,522.979.100
09 jun 2023124,70125,63122,80123,26123,262.201.900
08 jun 2023125,41125,41122,28124,94124,942.496.600
07 jun 2023126,59127,09125,30125,61125,613.161.400
06 jun 2023129,00129,15124,75126,90126,902.491.400
05 jun 2023131,00134,59128,84128,90128,903.206.100
02 jun 2023129,75131,65128,82130,51130,512.355.900
01 jun 2023128,44129,09125,50128,52128,521.942.200
31 may 2023128,88130,45125,16127,71127,713.929.500
30 may 2023126,47129,24124,23128,89128,892.618.500
26 may 2023128,49128,49124,25126,24126,243.640.800
25 may 2023130,00130,16125,80126,47126,474.234.900
24 may 2023141,19142,79130,34131,59131,595.320.900
23 may 2023126,49139,91125,60137,75137,757.730.500
22 may 2023126,25127,83125,69126,74126,741.682.900
19 may 2023126,18126,88124,58126,24126,242.599.100
18 may 2023125,92126,01122,99125,33125,333.008.900
17 may 2023124,25126,99122,56125,57125,572.574.400
16 may 2023129,37129,50124,25125,11125,113.686.600
15 may 2023128,70130,75126,50130,26130,262.279.300
12 may 2023128,50131,06128,05129,30129,301.894.500
11 may 2023130,97131,40126,55128,41128,412.868.700
10 may 2023134,56135,33130,37130,83130,832.842.800
09 may 2023131,48133,88130,91133,77133,772.560.400
08 may 2023136,24137,13131,20131,75131,753.990.700
05 may 2023134,65138,18132,14137,04137,043.376.500
04 may 2023133,93138,22129,75134,33134,335.504.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...