U.S. markets open in 5 hours 20 minutes
F S&P 500
4,325.75 +1.50 (+0.03%) F Dow Jones
33,641.00 +3.00 (+0.01%) F Nasdaq
14,982.25 -2.50 (-0.02%) E-mini Russell 2000 Index Futur
1,770.10 -1.30 (-0.07%) Petróleo
88.58 -0.24 (-0.27%) Oro
1,840.10 -7.10 (-0.38%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 oct 2022 - 03 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 oct 2023 | 103.12 | 104.06 | 101.48 | 103.31 | 103.31 | 2,412,700 |
| 29 sept 2023 | 100.97 | 104.74 | 100.97 | 103.29 | 103.29 | 4,201,200 |
| 28 sept 2023 | 98.94 | 101.03 | 97.32 | 100.27 | 100.27 | 2,034,500 |
| 27 sept 2023 | 98.76 | 100.33 | 97.90 | 99.44 | 99.44 | 2,367,400 |
| 26 sept 2023 | 98.57 | 99.62 | 97.89 | 98.12 | 98.12 | 2,888,400 |
| 25 sept 2023 | 99.52 | 99.80 | 97.11 | 98.17 | 98.17 | 2,909,000 |
| 22 sept 2023 | 100.77 | 100.98 | 98.51 | 99.99 | 99.99 | 2,277,200 |
| 21 sept 2023 | 101.78 | 103.59 | 100.07 | 100.23 | 100.23 | 3,218,100 |
| 20 sept 2023 | 106.65 | 106.66 | 103.27 | 103.53 | 103.53 | 2,869,100 |
| 19 sept 2023 | 102.31 | 107.79 | 101.85 | 106.74 | 106.74 | 4,119,300 |
| 18 sept 2023 | 114.21 | 114.30 | 103.81 | 104.14 | 104.14 | 7,528,900 |
| 15 sept 2023 | 112.99 | 115.25 | 111.90 | 114.59 | 114.59 | 6,266,000 |
| 14 sept 2023 | 108.59 | 114.33 | 106.39 | 112.81 | 112.81 | 5,512,600 |
| 13 sept 2023 | 113.80 | 114.88 | 107.24 | 108.59 | 108.59 | 9,816,700 |
| 12 sept 2023 | 105.37 | 106.18 | 103.53 | 105.24 | 105.24 | 2,734,300 |
| 11 sept 2023 | 106.80 | 107.25 | 104.50 | 105.80 | 105.80 | 3,055,400 |
| 08 sept 2023 | 107.62 | 109.47 | 106.87 | 107.64 | 107.64 | 2,160,000 |
| 07 sept 2023 | 107.61 | 110.12 | 106.70 | 108.35 | 108.35 | 2,664,100 |
| 06 sept 2023 | 109.75 | 109.75 | 106.60 | 108.24 | 108.24 | 2,924,800 |
| 05 sept 2023 | 112.72 | 112.78 | 108.99 | 109.36 | 109.36 | 2,866,700 |
| 01 sept 2023 | 114.21 | 114.72 | 111.57 | 112.56 | 112.56 | 2,229,100 |
| 31 ago 2023 | 116.44 | 116.60 | 112.86 | 113.07 | 113.07 | 3,305,400 |
| 30 ago 2023 | 116.19 | 118.07 | 114.00 | 116.62 | 116.62 | 3,328,500 |
| 29 ago 2023 | 113.75 | 116.44 | 113.72 | 115.99 | 115.99 | 2,851,400 |
| 28 ago 2023 | 114.73 | 116.95 | 113.00 | 113.83 | 113.83 | 2,698,800 |
| 25 ago 2023 | 113.65 | 114.70 | 109.81 | 111.93 | 111.93 | 2,708,000 |
| 24 ago 2023 | 114.93 | 115.37 | 112.58 | 112.65 | 112.65 | 2,719,200 |
| 23 ago 2023 | 117.34 | 117.68 | 111.85 | 115.46 | 115.46 | 3,768,000 |
| 22 ago 2023 | 112.50 | 116.88 | 112.46 | 116.24 | 116.24 | 7,101,600 |
| 21 ago 2023 | 101.99 | 112.32 | 101.82 | 111.08 | 111.08 | 7,747,300 |
| 18 ago 2023 | 105.90 | 107.26 | 101.40 | 101.62 | 101.62 | 4,115,100 |
| 17 ago 2023 | 98.99 | 106.58 | 98.92 | 106.24 | 106.24 | 7,535,400 |
| 16 ago 2023 | 95.46 | 99.74 | 95.02 | 98.92 | 98.92 | 5,198,600 |
| 15 ago 2023 | 98.73 | 98.93 | 96.10 | 96.41 | 96.41 | 3,226,500 |
| 14 ago 2023 | 100.87 | 100.87 | 97.80 | 100.00 | 100.00 | 3,037,900 |
| 11 ago 2023 | 99.08 | 102.02 | 98.95 | 101.49 | 101.49 | 2,834,200 |
| 10 ago 2023 | 102.88 | 104.17 | 99.69 | 100.28 | 100.28 | 3,109,600 |
| 09 ago 2023 | 99.57 | 102.85 | 98.64 | 101.82 | 101.82 | 3,758,500 |
| 08 ago 2023 | 101.36 | 101.82 | 98.86 | 99.74 | 99.74 | 4,704,100 |
| 07 ago 2023 | 106.53 | 106.53 | 98.43 | 101.20 | 101.20 | 10,238,900 |
| 04 ago 2023 | 108.89 | 111.68 | 107.60 | 108.19 | 108.19 | 4,032,400 |
| 03 ago 2023 | 108.63 | 114.77 | 108.26 | 109.95 | 109.95 | 6,017,100 |
| 02 ago 2023 | 112.60 | 114.12 | 110.04 | 110.22 | 110.22 | 4,541,000 |
| 01 ago 2023 | 117.00 | 117.05 | 113.77 | 113.94 | 113.94 | 4,860,200 |
| 31 jul 2023 | 118.72 | 119.04 | 117.05 | 117.66 | 117.66 | 3,161,500 |
| 28 jul 2023 | 119.23 | 120.23 | 118.48 | 118.66 | 118.66 | 2,388,000 |
| 27 jul 2023 | 121.50 | 122.14 | 118.25 | 118.51 | 118.51 | 2,545,200 |
| 26 jul 2023 | 121.87 | 121.95 | 118.90 | 120.65 | 120.65 | 2,583,600 |
| 25 jul 2023 | 123.18 | 125.36 | 121.78 | 121.87 | 121.87 | 2,852,300 |
| 24 jul 2023 | 126.43 | 126.46 | 121.28 | 123.01 | 123.01 | 4,149,600 |
| 21 jul 2023 | 125.73 | 127.22 | 121.61 | 126.43 | 126.43 | 7,267,000 |
| 20 jul 2023 | 124.58 | 127.48 | 124.58 | 124.77 | 124.77 | 2,622,400 |
| 19 jul 2023 | 123.49 | 126.78 | 123.22 | 125.17 | 125.17 | 3,029,000 |
| 18 jul 2023 | 122.60 | 125.49 | 121.75 | 122.61 | 122.61 | 2,837,300 |
| 17 jul 2023 | 120.60 | 122.84 | 120.07 | 122.60 | 122.60 | 2,681,800 |
| 14 jul 2023 | 124.52 | 124.88 | 120.58 | 121.35 | 121.35 | 4,062,900 |
| 13 jul 2023 | 126.52 | 128.06 | 126.06 | 126.61 | 126.61 | 2,521,400 |
| 12 jul 2023 | 124.46 | 127.38 | 123.55 | 125.92 | 125.92 | 2,968,600 |
| 11 jul 2023 | 123.44 | 124.50 | 121.21 | 122.13 | 122.13 | 2,127,300 |
| 10 jul 2023 | 118.87 | 123.60 | 118.64 | 123.09 | 123.09 | 3,401,800 |
| 07 jul 2023 | 118.01 | 120.14 | 117.82 | 118.87 | 118.87 | 2,433,400 |
| 06 jul 2023 | 122.51 | 123.27 | 117.11 | 118.29 | 118.29 | 4,849,400 |
| 05 jul 2023 | 122.89 | 128.98 | 122.51 | 123.54 | 123.54 | 5,001,200 |
| 03 jul 2023 | 121.75 | 122.94 | 120.12 | 121.73 | 121.73 | 1,782,000 |
| 30 jun 2023 | 123.15 | 123.61 | 121.50 | 121.50 | 121.50 | 2,399,900 |
| 29 jun 2023 | 122.50 | 122.98 | 121.30 | 122.11 | 122.11 | 1,886,100 |
| 28 jun 2023 | 121.19 | 123.22 | 119.16 | 123.00 | 123.00 | 2,534,300 |
| 27 jun 2023 | 120.45 | 120.89 | 118.51 | 120.67 | 120.67 | 2,375,300 |
| 26 jun 2023 | 121.20 | 122.95 | 119.21 | 120.41 | 120.41 | 3,466,100 |
| 23 jun 2023 | 119.70 | 120.12 | 117.23 | 118.50 | 118.50 | 3,275,400 |
| 22 jun 2023 | 121.00 | 121.32 | 118.44 | 120.48 | 120.48 | 3,264,800 |
| 21 jun 2023 | 123.50 | 124.16 | 121.00 | 121.07 | 121.07 | 2,908,100 |
| 20 jun 2023 | 127.80 | 128.20 | 124.06 | 124.23 | 124.23 | 2,989,700 |
| 16 jun 2023 | 130.95 | 133.16 | 126.98 | 128.73 | 128.73 | 5,497,900 |
| 15 jun 2023 | 126.00 | 130.19 | 125.08 | 129.98 | 129.98 | 3,027,800 |
| 14 jun 2023 | 128.08 | 128.62 | 124.61 | 126.05 | 126.05 | 2,980,200 |
| 13 jun 2023 | 123.25 | 128.84 | 122.90 | 127.98 | 127.98 | 3,328,100 |
| 12 jun 2023 | 123.36 | 123.88 | 121.55 | 123.52 | 123.52 | 2,979,100 |
| 09 jun 2023 | 124.70 | 125.63 | 122.80 | 123.26 | 123.26 | 2,201,900 |
| 08 jun 2023 | 125.41 | 125.41 | 122.28 | 124.94 | 124.94 | 2,496,600 |
| 07 jun 2023 | 126.59 | 127.09 | 125.30 | 125.61 | 125.61 | 3,161,400 |
| 06 jun 2023 | 129.00 | 129.15 | 124.75 | 126.90 | 126.90 | 2,491,400 |
| 05 jun 2023 | 131.00 | 134.59 | 128.84 | 128.90 | 128.90 | 3,206,100 |
| 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 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
