Mercado fechado

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
101,41-0,59 (-0,58%)
No fechamento: 04:00PM EDT
101,86 +0,44 (+0,44%)
Pós-fechamento: 07:41PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024102,37103,79100,45101,41101,412.608.200
18 de abr. de 2024102,53103,5099,90102,00102,001.798.500
17 de abr. de 2024105,14105,14102,27103,44103,442.000.300
16 de abr. de 2024102,08106,42101,30103,79103,792.163.900
15 de abr. de 2024105,02106,20102,30103,86103,862.273.800
12 de abr. de 2024106,00107,88104,65105,14105,142.410.600
11 de abr. de 2024107,56108,60103,68107,01107,013.208.700
10 de abr. de 2024107,65110,29105,90107,14107,143.537.400
09 de abr. de 2024105,90115,89105,78111,60111,608.946.000
08 de abr. de 2024102,27105,22101,06105,09105,092.060.100
05 de abr. de 2024101,76103,82101,05102,88102,882.131.800
04 de abr. de 2024102,69105,98101,72102,27102,273.088.000
03 de abr. de 2024103,00105,1597,00101,21101,215.167.800
02 de abr. de 2024104,71105,95103,07103,61103,612.603.100
01 de abr. de 2024106,29106,65103,55105,60105,602.918.200
28 de mar. de 2024111,10112,00105,95106,56106,563.960.700
27 de mar. de 2024109,58111,13105,04110,59110,594.575.200
26 de mar. de 2024111,80111,80106,93107,41107,414.151.800
25 de mar. de 2024106,00110,75105,90110,38110,383.569.400
22 de mar. de 2024104,11105,97103,51105,43105,432.036.200
21 de mar. de 2024104,50106,38102,55104,09104,092.254.600
20 de mar. de 2024103,41103,60100,30103,08103,083.424.200
19 de mar. de 2024103,90105,55102,64105,11105,113.045.300
18 de mar. de 2024104,98107,59103,65104,26104,264.034.500
15 de mar. de 2024103,17104,72100,94103,85103,855.464.000
14 de mar. de 2024106,14106,99101,88103,46103,464.635.900
13 de mar. de 2024110,43112,65105,99106,51106,515.122.000
12 de mar. de 2024112,00113,70109,92110,43110,434.180.400
11 de mar. de 2024103,44114,25102,75111,98111,989.874.400
08 de mar. de 202499,21103,9598,65103,03103,034.325.600
07 de mar. de 202499,1099,9296,5199,4899,483.204.700
06 de mar. de 202496,3898,5195,5898,1098,103.327.300
05 de mar. de 202494,6596,1793,3595,5695,562.864.800
04 de mar. de 202494,6596,1492,6096,0096,003.474.000
01 de mar. de 202492,5296,8892,1195,0695,063.787.800
29 de fev. de 202496,7997,2492,2292,2492,245.324.000
28 de fev. de 202495,0099,2794,3497,4897,482.971.900
27 de fev. de 202494,3197,4792,5096,2096,203.086.100
26 de fev. de 202493,6894,7991,4694,0294,024.581.000
23 de fev. de 202499,60100,9795,3296,4696,464.531.100
22 de fev. de 202491,86101,7391,0699,4499,4411.354.500
21 de fev. de 202486,1588,5785,5387,5987,593.760.000
20 de fev. de 202487,3689,5486,4886,9986,993.140.300
16 de fev. de 202490,4190,8587,3788,3788,373.706.800
15 de fev. de 202486,1392,0884,8091,1491,144.972.800
14 de fev. de 202486,0486,8584,2385,9585,953.572.100
13 de fev. de 202486,8188,3084,0685,3785,374.035.100
12 de fev. de 202487,4189,0785,7589,0089,003.991.700
09 de fev. de 202493,3693,3686,4187,4187,417.216.500
08 de fev. de 202499,0099,0092,9593,6693,664.916.400
07 de fev. de 2024100,15100,2497,8699,3099,302.271.500
06 de fev. de 202495,65100,1095,14100,03100,033.046.900
05 de fev. de 202496,7096,9594,1795,4995,492.799.200
02 de fev. de 202497,3998,2195,3097,5097,503.350.200
01 de fev. de 2024100,90101,0097,1799,0299,023.770.400
31 de jan. de 2024102,47104,09100,50101,05101,052.543.600
30 de jan. de 2024103,51104,00101,90102,47102,472.180.100
29 de jan. de 2024101,79105,81100,01104,84104,843.458.100
26 de jan. de 2024103,55103,90101,01101,81101,812.346.300
25 de jan. de 2024101,76103,82101,07102,81102,812.689.000
24 de jan. de 2024103,20104,27101,01101,11101,112.595.600
23 de jan. de 2024100,50102,9499,54101,92101,922.818.600
22 de jan. de 2024100,25102,9798,6099,7099,703.403.300
19 de jan. de 202498,43100,4497,0899,7099,703.732.000
18 de jan. de 2024100,01100,0196,6599,0799,073.781.800
17 de jan. de 202498,30101,4997,61100,35100,354.584.900
16 de jan. de 2024104,31104,3197,52102,16102,165.930.200
12 de jan. de 2024107,00110,80105,88105,95105,953.869.000
11 de jan. de 2024108,61108,61105,53106,79106,794.015.900
10 de jan. de 2024110,00110,01106,65109,46109,464.082.700
09 de jan. de 2024113,88114,25108,88110,18110,185.099.100
08 de jan. de 2024111,47115,97108,62115,44115,446.011.800
05 de jan. de 2024107,77115,81106,50111,12111,129.209.600
04 de jan. de 2024109,01109,41105,51108,66108,666.284.600
03 de jan. de 2024112,51112,67107,58108,58108,588.351.000
02 de jan. de 202499,88115,6899,40112,50112,5014.530.200
29 de dez. de 202398,61100,8098,0299,4599,455.202.900
28 de dez. de 2023101,60102,9597,9198,7998,794.561.900
27 de dez. de 202398,47100,9897,36100,73100,735.413.100
26 de dez. de 202396,3997,7794,3497,3397,333.852.800
22 de dez. de 202392,0096,4991,9594,8994,896.170.000
21 de dez. de 202387,5092,3986,6891,1691,165.337.100
20 de dez. de 202388,9390,1886,1286,1986,194.503.400
19 de dez. de 202386,4189,2984,8089,0989,095.932.000
18 de dez. de 202385,8786,8083,6085,4285,425.815.300
15 de dez. de 202387,0389,5385,4086,0186,0112.732.200
14 de dez. de 202388,4794,9383,7385,8785,8722.300.200
13 de dez. de 202376,0078,7273,2578,6078,607.960.500
12 de dez. de 202381,2481,3976,4178,0478,045.207.900
11 de dez. de 202379,9482,5679,7782,0082,003.858.600
08 de dez. de 202379,1681,8278,7680,3280,322.930.900
07 de dez. de 202380,4980,5377,4079,9579,953.477.600
06 de dez. de 202378,9784,1277,6480,6080,604.404.700
05 de dez. de 202378,3079,7277,7078,2878,282.160.100
04 de dez. de 202379,5680,7377,6679,8779,873.172.000
01 de dez. de 202376,5880,2674,5079,8379,833.952.300
30 de nov. de 202379,6380,2077,5277,7077,703.315.000
29 de nov. de 202378,9580,8978,8579,0179,012.569.800
28 de nov. de 202377,3278,2575,8478,1878,182.240.000
27 de nov. de 202378,3678,3675,6677,7277,722.960.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...