U.S. markets open in 4 hours 33 minutes
F S&P 500
5,020.50 -28.50 (-0.56%) F Dow Jones
37,830.00 -177.00 (-0.47%) F Nasdaq
17,405.00 -142.25 (-0.81%) E-mini Russell 2000 Index Futur
1,943.80 -14.30 (-0.73%) Petróleo
82.90 +0.17 (+0.21%) Oro
2,397.90 -0.10 (-0.00%)
Moderna, Inc. (MRNA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 102.53 | 103.50 | 99.90 | 102.00 | 102.00 | 1,796,600 |
| 17 abr 2024 | 105.14 | 105.14 | 102.27 | 103.44 | 103.44 | 2,000,300 |
| 16 abr 2024 | 102.08 | 106.42 | 101.30 | 103.79 | 103.79 | 2,163,900 |
| 15 abr 2024 | 105.02 | 106.20 | 102.30 | 103.86 | 103.86 | 2,273,800 |
| 12 abr 2024 | 106.00 | 107.88 | 104.65 | 105.14 | 105.14 | 2,410,600 |
| 11 abr 2024 | 107.56 | 108.60 | 103.68 | 107.01 | 107.01 | 3,208,700 |
| 10 abr 2024 | 107.65 | 110.29 | 105.90 | 107.14 | 107.14 | 3,537,400 |
| 09 abr 2024 | 105.90 | 115.89 | 105.78 | 111.60 | 111.60 | 8,946,000 |
| 08 abr 2024 | 102.27 | 105.22 | 101.06 | 105.09 | 105.09 | 2,060,100 |
| 05 abr 2024 | 101.76 | 103.82 | 101.05 | 102.88 | 102.88 | 2,131,800 |
| 04 abr 2024 | 102.69 | 105.98 | 101.72 | 102.27 | 102.27 | 3,088,000 |
| 03 abr 2024 | 103.00 | 105.15 | 97.00 | 101.21 | 101.21 | 5,167,800 |
| 02 abr 2024 | 104.71 | 105.95 | 103.07 | 103.61 | 103.61 | 2,603,100 |
| 01 abr 2024 | 106.29 | 106.65 | 103.55 | 105.60 | 105.60 | 2,918,200 |
| 28 mar 2024 | 111.10 | 112.00 | 105.95 | 106.56 | 106.56 | 3,960,700 |
| 27 mar 2024 | 109.58 | 111.13 | 105.04 | 110.59 | 110.59 | 4,575,200 |
| 26 mar 2024 | 111.80 | 111.80 | 106.93 | 107.41 | 107.41 | 4,151,800 |
| 25 mar 2024 | 106.00 | 110.75 | 105.90 | 110.38 | 110.38 | 3,569,400 |
| 22 mar 2024 | 104.11 | 105.97 | 103.51 | 105.43 | 105.43 | 2,036,200 |
| 21 mar 2024 | 104.50 | 106.38 | 102.55 | 104.09 | 104.09 | 2,254,600 |
| 20 mar 2024 | 103.41 | 103.60 | 100.30 | 103.08 | 103.08 | 3,424,200 |
| 19 mar 2024 | 103.90 | 105.55 | 102.64 | 105.11 | 105.11 | 3,045,300 |
| 18 mar 2024 | 104.98 | 107.59 | 103.65 | 104.26 | 104.26 | 4,034,500 |
| 15 mar 2024 | 103.17 | 104.72 | 100.94 | 103.85 | 103.85 | 5,464,000 |
| 14 mar 2024 | 106.14 | 106.99 | 101.88 | 103.46 | 103.46 | 4,635,900 |
| 13 mar 2024 | 110.43 | 112.65 | 105.99 | 106.51 | 106.51 | 5,122,000 |
| 12 mar 2024 | 112.00 | 113.70 | 109.92 | 110.43 | 110.43 | 4,180,400 |
| 11 mar 2024 | 103.44 | 114.25 | 102.75 | 111.98 | 111.98 | 9,874,400 |
| 08 mar 2024 | 99.21 | 103.95 | 98.65 | 103.03 | 103.03 | 4,325,600 |
| 07 mar 2024 | 99.10 | 99.92 | 96.51 | 99.48 | 99.48 | 3,204,700 |
| 06 mar 2024 | 96.38 | 98.51 | 95.58 | 98.10 | 98.10 | 3,327,300 |
| 05 mar 2024 | 94.65 | 96.17 | 93.35 | 95.56 | 95.56 | 2,864,800 |
| 04 mar 2024 | 94.65 | 96.14 | 92.60 | 96.00 | 96.00 | 3,474,000 |
| 01 mar 2024 | 92.52 | 96.88 | 92.11 | 95.06 | 95.06 | 3,787,800 |
| 29 feb 2024 | 96.79 | 97.24 | 92.22 | 92.24 | 92.24 | 5,324,000 |
| 28 feb 2024 | 95.00 | 99.27 | 94.34 | 97.48 | 97.48 | 2,971,900 |
| 27 feb 2024 | 94.31 | 97.47 | 92.50 | 96.20 | 96.20 | 3,086,100 |
| 26 feb 2024 | 93.68 | 94.79 | 91.46 | 94.02 | 94.02 | 4,581,000 |
| 23 feb 2024 | 99.60 | 100.97 | 95.32 | 96.46 | 96.46 | 4,531,100 |
| 22 feb 2024 | 91.86 | 101.73 | 91.06 | 99.44 | 99.44 | 11,354,500 |
| 21 feb 2024 | 86.15 | 88.57 | 85.53 | 87.59 | 87.59 | 3,760,000 |
| 20 feb 2024 | 87.36 | 89.54 | 86.48 | 86.99 | 86.99 | 3,140,300 |
| 16 feb 2024 | 90.41 | 90.85 | 87.37 | 88.37 | 88.37 | 3,706,800 |
| 15 feb 2024 | 86.13 | 92.08 | 84.80 | 91.14 | 91.14 | 4,972,800 |
| 14 feb 2024 | 86.04 | 86.85 | 84.23 | 85.95 | 85.95 | 3,572,100 |
| 13 feb 2024 | 86.81 | 88.30 | 84.06 | 85.37 | 85.37 | 4,035,100 |
| 12 feb 2024 | 87.41 | 89.07 | 85.75 | 89.00 | 89.00 | 3,991,700 |
| 09 feb 2024 | 93.36 | 93.36 | 86.41 | 87.41 | 87.41 | 7,216,500 |
| 08 feb 2024 | 99.00 | 99.00 | 92.95 | 93.66 | 93.66 | 4,916,400 |
| 07 feb 2024 | 100.15 | 100.24 | 97.86 | 99.30 | 99.30 | 2,271,500 |
| 06 feb 2024 | 95.65 | 100.10 | 95.14 | 100.03 | 100.03 | 3,046,900 |
| 05 feb 2024 | 96.70 | 96.95 | 94.17 | 95.49 | 95.49 | 2,799,200 |
| 02 feb 2024 | 97.39 | 98.21 | 95.30 | 97.50 | 97.50 | 3,350,200 |
| 01 feb 2024 | 100.90 | 101.00 | 97.17 | 99.02 | 99.02 | 3,770,400 |
| 31 ene 2024 | 102.47 | 104.09 | 100.50 | 101.05 | 101.05 | 2,543,600 |
| 30 ene 2024 | 103.51 | 104.00 | 101.90 | 102.47 | 102.47 | 2,180,100 |
| 29 ene 2024 | 101.79 | 105.81 | 100.01 | 104.84 | 104.84 | 3,458,100 |
| 26 ene 2024 | 103.55 | 103.90 | 101.01 | 101.81 | 101.81 | 2,346,300 |
| 25 ene 2024 | 101.76 | 103.82 | 101.07 | 102.81 | 102.81 | 2,689,000 |
| 24 ene 2024 | 103.20 | 104.27 | 101.01 | 101.11 | 101.11 | 2,595,600 |
| 23 ene 2024 | 100.50 | 102.94 | 99.54 | 101.92 | 101.92 | 2,818,600 |
| 22 ene 2024 | 100.25 | 102.97 | 98.60 | 99.70 | 99.70 | 3,403,300 |
| 19 ene 2024 | 98.43 | 100.44 | 97.08 | 99.70 | 99.70 | 3,732,000 |
| 18 ene 2024 | 100.01 | 100.01 | 96.65 | 99.07 | 99.07 | 3,781,800 |
| 17 ene 2024 | 98.30 | 101.49 | 97.61 | 100.35 | 100.35 | 4,584,900 |
| 16 ene 2024 | 104.31 | 104.31 | 97.52 | 102.16 | 102.16 | 5,930,200 |
| 12 ene 2024 | 107.00 | 110.80 | 105.88 | 105.95 | 105.95 | 3,869,000 |
| 11 ene 2024 | 108.61 | 108.61 | 105.53 | 106.79 | 106.79 | 4,015,900 |
| 10 ene 2024 | 110.00 | 110.01 | 106.65 | 109.46 | 109.46 | 4,082,700 |
| 09 ene 2024 | 113.88 | 114.25 | 108.88 | 110.18 | 110.18 | 5,099,100 |
| 08 ene 2024 | 111.47 | 115.97 | 108.62 | 115.44 | 115.44 | 6,011,800 |
| 05 ene 2024 | 107.77 | 115.81 | 106.50 | 111.12 | 111.12 | 9,209,600 |
| 04 ene 2024 | 109.01 | 109.41 | 105.51 | 108.66 | 108.66 | 6,284,600 |
| 03 ene 2024 | 112.51 | 112.67 | 107.58 | 108.58 | 108.58 | 8,351,000 |
| 02 ene 2024 | 99.88 | 115.68 | 99.40 | 112.50 | 112.50 | 14,530,200 |
| 29 dic 2023 | 98.61 | 100.80 | 98.02 | 99.45 | 99.45 | 5,202,900 |
| 28 dic 2023 | 101.60 | 102.95 | 97.91 | 98.79 | 98.79 | 4,561,900 |
| 27 dic 2023 | 98.47 | 100.98 | 97.36 | 100.73 | 100.73 | 5,413,100 |
| 26 dic 2023 | 96.39 | 97.77 | 94.34 | 97.33 | 97.33 | 3,852,800 |
| 22 dic 2023 | 92.00 | 96.49 | 91.95 | 94.89 | 94.89 | 6,170,000 |
| 21 dic 2023 | 87.50 | 92.39 | 86.68 | 91.16 | 91.16 | 5,337,100 |
| 20 dic 2023 | 88.93 | 90.18 | 86.12 | 86.19 | 86.19 | 4,503,400 |
| 19 dic 2023 | 86.41 | 89.29 | 84.80 | 89.09 | 89.09 | 5,932,000 |
| 18 dic 2023 | 85.87 | 86.80 | 83.60 | 85.42 | 85.42 | 5,815,300 |
| 15 dic 2023 | 87.03 | 89.53 | 85.40 | 86.01 | 86.01 | 12,732,200 |
| 14 dic 2023 | 88.47 | 94.93 | 83.73 | 85.87 | 85.87 | 22,300,200 |
| 13 dic 2023 | 76.00 | 78.72 | 73.25 | 78.60 | 78.60 | 7,960,500 |
| 12 dic 2023 | 81.24 | 81.39 | 76.41 | 78.04 | 78.04 | 5,207,900 |
| 11 dic 2023 | 79.94 | 82.56 | 79.77 | 82.00 | 82.00 | 3,858,600 |
| 08 dic 2023 | 79.16 | 81.82 | 78.76 | 80.32 | 80.32 | 2,930,900 |
| 07 dic 2023 | 80.49 | 80.53 | 77.40 | 79.95 | 79.95 | 3,477,600 |
| 06 dic 2023 | 78.97 | 84.12 | 77.64 | 80.60 | 80.60 | 4,404,700 |
| 05 dic 2023 | 78.30 | 79.72 | 77.70 | 78.28 | 78.28 | 2,160,100 |
| 04 dic 2023 | 79.56 | 80.73 | 77.66 | 79.87 | 79.87 | 3,172,000 |
| 01 dic 2023 | 76.58 | 80.26 | 74.50 | 79.83 | 79.83 | 3,952,300 |
| 30 nov 2023 | 79.63 | 80.20 | 77.52 | 77.70 | 77.70 | 3,315,000 |
| 29 nov 2023 | 78.95 | 80.89 | 78.85 | 79.01 | 79.01 | 2,569,800 |
| 28 nov 2023 | 77.32 | 78.25 | 75.84 | 78.18 | 78.18 | 2,240,000 |
| 27 nov 2023 | 78.36 | 78.36 | 75.66 | 77.72 | 77.72 | 2,960,100 |
| 24 nov 2023 | 78.66 | 81.12 | 77.77 | 78.52 | 78.52 | 2,153,000 |
| *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.