Correo

MRNA - Moderna, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jun 2023	129.75	131.65	128.82	130.51	130.51	2,355,900
01 jun 2023	128.44	129.09	125.50	128.52	128.52	1,942,200
31 may 2023	128.88	130.45	125.16	127.71	127.71	3,929,500
30 may 2023	126.47	129.24	124.23	128.89	128.89	2,618,500
26 may 2023	128.49	128.49	124.25	126.24	126.24	3,640,800
25 may 2023	130.00	130.16	125.80	126.47	126.47	4,234,900
24 may 2023	141.19	142.79	130.34	131.59	131.59	5,320,900
23 may 2023	126.49	139.91	125.60	137.75	137.75	7,730,500
22 may 2023	126.25	127.83	125.69	126.74	126.74	1,682,900
19 may 2023	126.18	126.88	124.58	126.24	126.24	2,599,100
18 may 2023	125.92	126.01	122.99	125.33	125.33	3,008,900
17 may 2023	124.25	126.99	122.56	125.57	125.57	2,574,400
16 may 2023	129.37	129.50	124.25	125.11	125.11	3,686,600
15 may 2023	128.70	130.75	126.50	130.26	130.26	2,279,300
12 may 2023	128.50	131.06	128.05	129.30	129.30	1,894,500
11 may 2023	130.97	131.40	126.55	128.41	128.41	2,868,700
10 may 2023	134.56	135.33	130.37	130.83	130.83	2,842,800
09 may 2023	131.48	133.88	130.91	133.77	133.77	2,560,400
08 may 2023	136.24	137.13	131.20	131.75	131.75	3,990,700
05 may 2023	134.65	138.18	132.14	137.04	137.04	3,376,500
04 may 2023	133.93	138.22	129.75	134.33	134.33	5,504,800
03 may 2023	130.52	132.88	129.85	130.14	130.14	3,322,100
02 may 2023	133.51	135.56	130.54	131.40	131.40	3,247,600
01 may 2023	132.00	134.53	130.71	133.40	133.40	2,748,500
28 abr 2023	130.04	133.26	129.02	132.89	132.89	3,023,400
27 abr 2023	130.89	132.27	129.65	130.07	130.07	3,097,600
26 abr 2023	134.81	135.97	129.88	130.72	130.72	3,575,100
25 abr 2023	138.13	139.62	134.70	134.90	134.90	3,276,400
24 abr 2023	140.87	141.20	136.05	138.14	138.14	3,502,900
21 abr 2023	141.01	142.82	138.55	140.85	140.85	3,128,200
20 abr 2023	141.40	144.43	140.44	141.14	141.14	3,144,000
19 abr 2023	141.57	144.06	141.25	142.82	142.82	2,820,200
18 abr 2023	144.00	144.93	141.01	142.63	142.63	4,405,500
17 abr 2023	156.60	156.75	143.21	143.97	143.97	11,560,400
14 abr 2023	159.95	163.24	155.35	157.10	157.10	2,661,700
13 abr 2023	156.61	162.10	155.32	160.53	160.53	2,911,500
12 abr 2023	156.35	159.05	154.62	155.56	155.56	2,964,900
11 abr 2023	152.43	156.78	149.32	155.25	155.25	6,591,100
10 abr 2023	160.00	161.19	154.45	160.15	160.15	2,726,100
06 abr 2023	155.00	159.07	153.49	158.27	158.27	2,618,700
05 abr 2023	155.79	156.87	152.25	154.61	154.61	2,278,800
04 abr 2023	159.21	159.68	156.03	156.52	156.52	2,308,700
03 abr 2023	153.50	159.99	153.50	159.48	159.48	3,972,400
31 mar 2023	148.52	154.98	147.89	153.58	153.58	3,784,600
30 mar 2023	150.20	151.25	146.60	147.44	147.44	2,209,600
29 mar 2023	149.00	150.09	147.55	148.80	148.80	1,902,400
28 mar 2023	147.98	149.66	146.18	146.92	146.92	1,992,800
27 mar 2023	149.80	150.38	145.36	148.35	148.35	2,641,400
24 mar 2023	149.74	152.57	148.97	150.88	150.88	1,988,400
23 mar 2023	149.92	153.76	146.90	149.42	149.42	2,708,700
22 mar 2023	153.31	153.68	148.07	148.18	148.18	2,820,600
21 mar 2023	154.54	155.70	151.82	152.10	152.10	3,010,600
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	5,997,400
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	3,886,300
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	3,964,800
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
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...