Molecular Partners AG (MOLN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:31AM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3.7000 | 4.0700 | 3.7000 | 4.0700 | 4.0700 | 392 |
| 09 may 2024 | 3.9500 | 4.4900 | 3.7010 | 3.7010 | 3.7010 | 3,100 |
| 08 may 2024 | 3.6700 | 3.7600 | 3.6700 | 3.7600 | 3.7600 | 600 |
| 07 may 2024 | 3.8300 | 3.9200 | 3.5750 | 3.6500 | 3.6500 | 7,700 |
| 06 may 2024 | 3.8300 | 4.2100 | 3.6100 | 3.6100 | 3.6100 | 4,400 |
| 03 may 2024 | 3.9600 | 4.2000 | 3.9200 | 3.9800 | 3.9800 | 2,000 |
| 02 may 2024 | 3.8800 | 4.0250 | 3.7650 | 3.7650 | 3.7650 | 16,900 |
| 01 may 2024 | 3.7650 | 4.2720 | 3.6000 | 3.8700 | 3.8700 | 4,900 |
| 30 abr 2024 | 3.9700 | 3.9700 | 3.7800 | 3.7810 | 3.7810 | 4,700 |
| 29 abr 2024 | 3.6000 | 3.9600 | 3.6000 | 3.7000 | 3.7000 | 2,600 |
| 26 abr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 300 |
| 25 abr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 2,100 |
| 24 abr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 23 abr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 500 |
| 22 abr 2024 | 3.7210 | 3.8900 | 3.7210 | 3.8800 | 3.8800 | 3,500 |
| 19 abr 2024 | 3.6700 | 3.7750 | 3.3200 | 3.3200 | 3.3200 | 6,200 |
| 18 abr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 300 |
| 17 abr 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 300 |
| 16 abr 2024 | 3.9300 | 3.9400 | 3.7800 | 3.9100 | 3.9100 | 3,200 |
| 15 abr 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 6,600 |
| 12 abr 2024 | 3.8350 | 4.9000 | 3.6100 | 3.9500 | 3.9500 | 13,500 |
| 11 abr 2024 | 3.9800 | 4.0500 | 3.8500 | 3.8600 | 3.8600 | 25,500 |
| 10 abr 2024 | 3.8600 | 4.1810 | 3.8500 | 4.0600 | 4.0600 | 2,900 |
| 09 abr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 08 abr 2024 | 3.8860 | 3.9700 | 3.8860 | 3.9600 | 3.9600 | 7,600 |
| 05 abr 2024 | 4.1200 | 4.1500 | 3.9500 | 3.9500 | 3.9500 | 7,800 |
| 04 abr 2024 | 3.9500 | 3.9730 | 3.9000 | 3.9100 | 3.9100 | 15,400 |
| 03 abr 2024 | 3.8200 | 4.0480 | 3.7810 | 4.0480 | 4.0480 | 3,300 |
| 02 abr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 1,100 |
| 01 abr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 300 |
| 28 mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 27 mar 2024 | 4.0800 | 4.2000 | 4.0400 | 4.2000 | 4.2000 | 2,200 |
| 26 mar 2024 | 3.9650 | 4.2400 | 3.9650 | 4.2400 | 4.2400 | 1,500 |
| 25 mar 2024 | 4.1800 | 4.1900 | 4.1300 | 4.1800 | 4.1800 | 900 |
| 22 mar 2024 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 200 |
| 21 mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 20 mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 600 |
| 19 mar 2024 | 3.8890 | 4.0200 | 3.8700 | 3.8700 | 3.8700 | 500 |
| 18 mar 2024 | 4.0000 | 4.3600 | 3.9100 | 4.1850 | 4.1850 | 3,500 |
| 15 mar 2024 | 3.9910 | 3.9910 | 3.9600 | 3.9600 | 3.9600 | 2,700 |
| 14 mar 2024 | 3.9500 | 4.0000 | 3.8050 | 3.8650 | 3.8650 | 1,300 |
| 13 mar 2024 | 3.6700 | 3.9300 | 3.3500 | 3.7300 | 3.7300 | 8,200 |
| 12 mar 2024 | 4.0200 | 4.0200 | 3.9900 | 3.9950 | 3.9950 | 1,300 |
| 11 mar 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 300 |
| 08 mar 2024 | 4.0300 | 4.1700 | 4.0300 | 4.1700 | 4.1700 | 1,500 |
| 07 mar 2024 | 4.1700 | 4.2400 | 4.1700 | 4.2400 | 4.2400 | 700 |
| 06 mar 2024 | 4.1950 | 4.2100 | 4.1950 | 4.2000 | 4.2000 | 1,500 |
| 05 mar 2024 | 4.0350 | 4.0820 | 4.0350 | 4.0820 | 4.0820 | 900 |
| 04 mar 2024 | 4.2600 | 4.2700 | 4.1400 | 4.1650 | 4.1650 | 2,300 |
| 01 mar 2024 | 4.4400 | 4.4400 | 3.9320 | 4.1600 | 4.1600 | 3,200 |
| 29 feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 28 feb 2024 | 4.6600 | 4.6600 | 4.2900 | 4.3000 | 4.3000 | 3,800 |
| 27 feb 2024 | 4.6200 | 4.6200 | 4.3300 | 4.5200 | 4.5200 | 3,800 |
| 26 feb 2024 | 4.1600 | 4.6300 | 4.1600 | 4.6300 | 4.6300 | 4,500 |
| 23 feb 2024 | 4.4900 | 4.5400 | 4.0100 | 4.0100 | 4.0100 | 11,400 |
| 22 feb 2024 | 4.4800 | 4.4800 | 4.3300 | 4.4000 | 4.4000 | 2,300 |
| 21 feb 2024 | 4.4500 | 4.4500 | 4.4400 | 4.4400 | 4.4400 | 600 |
| 20 feb 2024 | 4.5100 | 4.5100 | 4.4350 | 4.4500 | 4.4500 | 1,500 |
| 16 feb 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
| 15 feb 2024 | 4.4100 | 4.6550 | 4.4100 | 4.6550 | 4.6550 | 2,500 |
| 14 feb 2024 | 4.3770 | 4.4130 | 4.3770 | 4.4130 | 4.4130 | 600 |
| 13 feb 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 400 |
| 12 feb 2024 | 4.5280 | 4.5500 | 4.4100 | 4.5050 | 4.5050 | 1,900 |
| 09 feb 2024 | 4.4900 | 4.6000 | 4.3700 | 4.6000 | 4.6000 | 1,000 |
| 08 feb 2024 | 4.6300 | 4.6300 | 4.5750 | 4.5750 | 4.5750 | 600 |
| 07 feb 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| 06 feb 2024 | 4.5000 | 4.9410 | 4.5000 | 4.6900 | 4.6900 | 7,600 |
| 05 feb 2024 | 4.7770 | 4.7770 | 4.6250 | 4.6250 | 4.6250 | 300 |
| 02 feb 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 01 feb 2024 | 4.7800 | 4.8800 | 4.6400 | 4.8300 | 4.8300 | 3,700 |
| 31 ene 2024 | 4.6700 | 4.7900 | 4.6700 | 4.7800 | 4.7800 | 3,600 |
| 30 ene 2024 | 4.6400 | 4.6600 | 4.6400 | 4.6500 | 4.6500 | 2,200 |
| 29 ene 2024 | 4.5940 | 4.6600 | 4.5940 | 4.6600 | 4.6600 | 1,600 |
| 26 ene 2024 | 4.4800 | 4.6600 | 4.4800 | 4.6600 | 4.6600 | 2,000 |
| 25 ene 2024 | 4.6700 | 4.6700 | 4.6200 | 4.6200 | 4.6200 | 600 |
| 24 ene 2024 | 4.6000 | 4.7500 | 4.5900 | 4.7500 | 4.7500 | 1,500 |
| 23 ene 2024 | 4.6800 | 4.6800 | 4.5700 | 4.6000 | 4.6000 | 1,800 |
| 22 ene 2024 | 4.4020 | 4.6000 | 4.4020 | 4.6000 | 4.6000 | 1,700 |
| 19 ene 2024 | 4.5630 | 4.5630 | 4.5600 | 4.5600 | 4.5600 | 900 |
| 18 ene 2024 | 4.4700 | 4.6900 | 4.4700 | 4.6900 | 4.6900 | 3,200 |
| 17 ene 2024 | 4.5200 | 4.7690 | 4.3840 | 4.6100 | 4.6100 | 17,900 |
| 16 ene 2024 | 4.5200 | 4.7700 | 4.5000 | 4.7700 | 4.7700 | 7,300 |
| 12 ene 2024 | 4.5600 | 4.7900 | 4.5600 | 4.7700 | 4.7700 | 10,400 |
| 11 ene 2024 | 4.7110 | 4.8100 | 4.6200 | 4.7700 | 4.7700 | 24,400 |
| 10 ene 2024 | 4.7000 | 4.7400 | 4.5200 | 4.6700 | 4.6700 | 22,200 |
| 09 ene 2024 | 4.6600 | 4.6600 | 4.3700 | 4.4300 | 4.4300 | 21,800 |
| 08 ene 2024 | 4.5500 | 4.7600 | 4.4300 | 4.7500 | 4.7500 | 46,100 |
| 05 ene 2024 | 4.3200 | 4.4300 | 4.2000 | 4.2490 | 4.2490 | 32,900 |
| 04 ene 2024 | 4.6800 | 4.6800 | 4.2200 | 4.2300 | 4.2300 | 524,600 |
| 03 ene 2024 | 4.4350 | 5.0800 | 4.3800 | 5.0000 | 5.0000 | 39,500 |
| 02 ene 2024 | 3.7200 | 4.2000 | 3.7200 | 4.1700 | 4.1700 | 1,300 |
| 29 dic 2023 | 4.2590 | 4.2590 | 3.8600 | 4.1800 | 4.1800 | 3,100 |
| 28 dic 2023 | 4.3710 | 4.3710 | 4.3000 | 4.3700 | 4.3700 | 1,200 |
| 27 dic 2023 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 300 |
| 26 dic 2023 | 4.3900 | 4.4300 | 4.3300 | 4.3300 | 4.3300 | 4,700 |
| 22 dic 2023 | 4.4450 | 4.5700 | 4.4450 | 4.5700 | 4.5700 | 5,200 |
| 21 dic 2023 | 4.4340 | 4.4800 | 4.4340 | 4.4800 | 4.4800 | 500 |
| 20 dic 2023 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | - |
| 19 dic 2023 | 4.2550 | 4.3170 | 4.2550 | 4.3170 | 4.3170 | 700 |
| 18 dic 2023 | 4.4000 | 4.4000 | 4.3490 | 4.3490 | 4.3490 | 700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.