U.S. markets closed

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
105.14-1.87 (-1.75%)
Al cierre: 04:00PM EDT
105.14 0.00 (0.00%)
Fuera de horario: 07:57PM EDT
Periodo de tiempo:
12 abr 2023 - 12 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 2024106.00107.88104.65105.14105.142,410,600
11 abr 2024107.56108.60103.68107.01107.013,208,700
10 abr 2024107.65110.29105.90107.14107.143,537,400
09 abr 2024105.90115.89105.78111.60111.608,946,000
08 abr 2024102.27105.22101.06105.09105.092,060,100
05 abr 2024101.76103.82101.05102.88102.882,131,800
04 abr 2024102.69105.98101.72102.27102.273,088,000
03 abr 2024103.00105.1597.00101.21101.215,167,800
02 abr 2024104.71105.95103.07103.61103.612,603,100
01 abr 2024106.29106.65103.55105.60105.602,918,200
28 mar 2024111.10112.00105.95106.56106.563,960,700
27 mar 2024109.58111.13105.04110.59110.594,575,200
26 mar 2024111.80111.80106.93107.41107.414,151,800
25 mar 2024106.00110.75105.90110.38110.383,569,400
22 mar 2024104.11105.97103.51105.43105.432,036,200
21 mar 2024104.50106.38102.55104.09104.092,254,600
20 mar 2024103.41103.60100.30103.08103.083,424,200
19 mar 2024103.90105.55102.64105.11105.113,045,300
18 mar 2024104.98107.59103.65104.26104.264,034,500
15 mar 2024103.17104.72100.94103.85103.855,464,000
14 mar 2024106.14106.99101.88103.46103.464,635,900
13 mar 2024110.43112.65105.99106.51106.515,122,000
12 mar 2024112.00113.70109.92110.43110.434,180,400
11 mar 2024103.44114.25102.75111.98111.989,874,400
08 mar 202499.21103.9598.65103.03103.034,325,600
07 mar 202499.1099.9296.5199.4899.483,204,700
06 mar 202496.3898.5195.5898.1098.103,327,300
05 mar 202494.6596.1793.3595.5695.562,864,800
04 mar 202494.6596.1492.6096.0096.003,474,000
01 mar 202492.5296.8892.1195.0695.063,787,800
29 feb 202496.7997.2492.2292.2492.245,324,000
28 feb 202495.0099.2794.3497.4897.482,971,900
27 feb 202494.3197.4792.5096.2096.203,086,100
26 feb 202493.6894.7991.4694.0294.024,581,000
23 feb 202499.60100.9795.3296.4696.464,531,100
22 feb 202491.86101.7391.0699.4499.4411,354,500
21 feb 202486.1588.5785.5387.5987.593,760,000
20 feb 202487.3689.5486.4886.9986.993,140,300
16 feb 202490.4190.8587.3788.3788.373,706,800
15 feb 202486.1392.0884.8091.1491.144,972,800
14 feb 202486.0486.8584.2385.9585.953,572,100
13 feb 202486.8188.3084.0685.3785.374,035,100
12 feb 202487.4189.0785.7589.0089.003,991,700
09 feb 202493.3693.3686.4187.4187.417,216,500
08 feb 202499.0099.0092.9593.6693.664,916,400
07 feb 2024100.15100.2497.8699.3099.302,271,500
06 feb 202495.65100.1095.14100.03100.033,046,900
05 feb 202496.7096.9594.1795.4995.492,799,200
02 feb 202497.3998.2195.3097.5097.503,350,200
01 feb 2024100.90101.0097.1799.0299.023,770,400
31 ene 2024102.47104.09100.50101.05101.052,543,600
30 ene 2024103.51104.00101.90102.47102.472,180,100
29 ene 2024101.79105.81100.01104.84104.843,458,100
26 ene 2024103.55103.90101.01101.81101.812,346,300
25 ene 2024101.76103.82101.07102.81102.812,689,000
24 ene 2024103.20104.27101.01101.11101.112,595,600
23 ene 2024100.50102.9499.54101.92101.922,818,600
22 ene 2024100.25102.9798.6099.7099.703,403,300
19 ene 202498.43100.4497.0899.7099.703,732,000
18 ene 2024100.01100.0196.6599.0799.073,781,800
17 ene 202498.30101.4997.61100.35100.354,584,900
16 ene 2024104.31104.3197.52102.16102.165,930,200
12 ene 2024107.00110.80105.88105.95105.953,869,000
11 ene 2024108.61108.61105.53106.79106.794,015,900
10 ene 2024110.00110.01106.65109.46109.464,082,700
09 ene 2024113.88114.25108.88110.18110.185,099,100
08 ene 2024111.47115.97108.62115.44115.446,011,800
05 ene 2024107.77115.81106.50111.12111.129,209,600
04 ene 2024109.01109.41105.51108.66108.666,284,600
03 ene 2024112.51112.67107.58108.58108.588,351,000
02 ene 202499.88115.6899.40112.50112.5014,530,200
29 dic 202398.61100.8098.0299.4599.455,202,900
28 dic 2023101.60102.9597.9198.7998.794,561,900
27 dic 202398.47100.9897.36100.73100.735,413,100
26 dic 202396.3997.7794.3497.3397.333,852,800
22 dic 202392.0096.4991.9594.8994.896,170,000
21 dic 202387.5092.3986.6891.1691.165,337,100
20 dic 202388.9390.1886.1286.1986.194,503,400
19 dic 202386.4189.2984.8089.0989.095,932,000
18 dic 202385.8786.8083.6085.4285.425,815,300
15 dic 202387.0389.5385.4086.0186.0112,732,200
14 dic 202388.4794.9383.7385.8785.8722,300,200
13 dic 202376.0078.7273.2578.6078.607,960,500
12 dic 202381.2481.3976.4178.0478.045,207,900
11 dic 202379.9482.5679.7782.0082.003,858,600
08 dic 202379.1681.8278.7680.3280.322,930,900
07 dic 202380.4980.5377.4079.9579.953,477,600
06 dic 202378.9784.1277.6480.6080.604,404,700
05 dic 202378.3079.7277.7078.2878.282,160,100
04 dic 202379.5680.7377.6679.8779.873,172,000
01 dic 202376.5880.2674.5079.8379.833,952,300
30 nov 202379.6380.2077.5277.7077.703,315,000
29 nov 202378.9580.8978.8579.0179.012,569,800
28 nov 202377.3278.2575.8478.1878.182,240,000
27 nov 202378.3678.3675.6677.7277.722,960,100
24 nov 202378.6681.1277.7778.5278.522,153,000
22 nov 202378.0678.6776.8378.1778.172,203,500
21 nov 202377.0877.6775.9077.1477.142,714,000
20 nov 202376.8079.8076.0178.9678.963,543,800
17 nov 202377.1577.4274.7876.4476.443,157,500
*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...