MRNA - Moderna, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
03 may 2023130.52132.88129.85130.14130.143,322,100
02 may 2023133.51135.56130.54131.40131.403,247,600
01 may 2023132.00134.53130.71133.40133.402,748,500
28 abr 2023130.04133.26129.02132.89132.893,023,400
27 abr 2023130.89132.27129.65130.07130.073,097,600
26 abr 2023134.81135.97129.88130.72130.723,575,100
25 abr 2023138.13139.62134.70134.90134.903,276,400
24 abr 2023140.87141.20136.05138.14138.143,502,900
21 abr 2023141.01142.82138.55140.85140.853,128,200
20 abr 2023141.40144.43140.44141.14141.143,144,000
19 abr 2023141.57144.06141.25142.82142.822,820,200
18 abr 2023144.00144.93141.01142.63142.634,405,500
17 abr 2023156.60156.75143.21143.97143.9711,560,400
14 abr 2023159.95163.24155.35157.10157.102,661,700
13 abr 2023156.61162.10155.32160.53160.532,911,500
12 abr 2023156.35159.05154.62155.56155.562,964,900
11 abr 2023152.43156.78149.32155.25155.256,591,100
10 abr 2023160.00161.19154.45160.15160.152,726,100
06 abr 2023155.00159.07153.49158.27158.272,618,700
05 abr 2023155.79156.87152.25154.61154.612,278,800
04 abr 2023159.21159.68156.03156.52156.522,308,700
03 abr 2023153.50159.99153.50159.48159.483,972,400
31 mar 2023148.52154.98147.89153.58153.583,784,600
30 mar 2023150.20151.25146.60147.44147.442,209,600
29 mar 2023149.00150.09147.55148.80148.801,902,400
28 mar 2023147.98149.66146.18146.92146.921,992,800
27 mar 2023149.80150.38145.36148.35148.352,641,400
24 mar 2023149.74152.57148.97150.88150.881,988,400
23 mar 2023149.92153.76146.90149.42149.422,708,700
22 mar 2023153.31153.68148.07148.18148.182,820,600
21 mar 2023154.54155.70151.82152.10152.103,010,600
20 mar 2023150.01156.57148.66154.52154.523,263,800
17 mar 2023151.92154.48149.10150.02150.025,997,400
16 mar 2023149.67152.85147.97151.78151.782,654,300
15 mar 2023148.88151.19147.61149.60149.602,740,000
14 mar 2023148.98154.88148.05151.28151.283,952,600
13 mar 2023138.49148.94138.06147.90147.905,681,300
10 mar 2023137.06141.55135.59138.29138.293,886,300
09 mar 2023142.04144.03136.52137.36137.363,092,600
08 mar 2023140.32142.53140.32142.08142.082,193,800
07 mar 2023143.78145.74139.68141.05141.052,777,700
06 mar 2023143.30145.06142.63144.03144.032,871,100
03 mar 2023138.68144.85138.15143.20143.203,964,800
02 mar 2023135.36139.03135.34137.86137.863,305,400
01 mar 2023138.39140.28133.66135.66135.664,588,100
28 feb 2023138.27140.96137.37138.81138.813,995,000
27 feb 2023139.52140.91136.72138.27138.274,966,000
24 feb 2023140.53144.27138.21139.26139.265,998,700
23 feb 2023153.73157.50143.72147.57147.579,378,900
22 feb 2023160.35161.49157.00158.17158.173,082,500
21 feb 2023165.25166.86159.49160.09160.093,295,700
17 feb 2023163.00166.72160.66166.60166.605,057,000
16 feb 2023173.07176.20171.59172.31172.312,466,600
15 feb 2023173.17177.37172.45177.28177.281,962,200
14 feb 2023170.89176.04169.29175.62175.622,906,400
13 feb 2023168.73171.77166.01171.48171.482,702,300
10 feb 2023164.00169.51162.65169.28169.282,945,200
09 feb 2023167.03170.10163.19164.48164.482,853,800
08 feb 2023169.33170.39164.15164.34164.342,960,500
07 feb 2023170.26171.87167.03171.06171.062,574,100
06 feb 2023171.98174.41169.67170.27170.272,858,000
03 feb 2023172.74178.74172.40173.25173.252,821,400
02 feb 2023173.40176.73170.51176.35176.354,061,500
01 feb 2023174.70176.30167.28174.30174.305,607,500
31 ene 2023176.50180.21173.78176.06176.066,212,700
30 ene 2023187.23187.59180.64180.87180.873,198,200
27 ene 2023191.91193.52188.28189.35189.353,346,500
26 ene 2023194.43195.00187.55193.24193.242,392,300
25 ene 2023194.33194.96189.75193.07193.072,288,200
24 ene 2023195.83197.06193.21196.76196.761,851,300
23 ene 2023192.61198.86192.21196.94196.942,907,300
20 ene 2023190.60194.59188.52193.98193.984,047,200
19 ene 2023196.21197.31190.32190.38190.384,273,900
18 ene 2023200.32207.51195.02197.02197.0211,058,900
17 ene 2023187.90194.63187.64190.69190.693,722,100
13 ene 2023185.08192.12185.05192.00192.003,230,200
12 ene 2023186.54189.29179.15188.06188.063,881,600
11 ene 2023188.57189.65182.67186.64186.643,152,700
10 ene 2023182.70189.81181.50189.65189.652,457,900
*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...