Italia markets close in 4 hours 45 minutes

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
160,03+10,32 (+6,89%)
Alla chiusura: 4:00PM EDT

164,36 +4,33 (2,71%)
Preborsa: 6:45AM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 apr 2021153,66160,92152,49160,03160,0315.252.000
13 apr 2021146,80152,11145,35149,71149,7113.729.000
12 apr 2021142,37143,49136,36139,40139,406.060.200
09 apr 2021133,51144,00133,34140,92140,929.907.800
08 apr 2021132,85135,90132,06133,88133,884.530.000
07 apr 2021132,37135,16130,21131,47131,474.380.000
06 apr 2021130,11138,25128,16133,53133,537.438.200
05 apr 2021132,60133,19127,04129,91129,915.218.300
01 apr 2021132,20136,64130,34132,55132,557.269.700
31 mar 2021121,10131,80119,33130,95130,9510.015.700
30 mar 2021123,15123,60117,34118,49118,4911.061.600
29 mar 2021130,11131,30121,90123,42123,4210.814.800
26 mar 2021133,38135,60128,02133,28133,284.017.600
25 mar 2021127,33134,31126,42133,33133,335.696.300
24 mar 2021137,25137,74131,01131,61131,615.864.600
23 mar 2021145,61146,19136,38136,52136,526.961.200
22 mar 2021144,19147,92141,85145,60145,606.050.700
19 mar 2021143,06145,18138,53143,74143,746.922.300
18 mar 2021144,45147,61140,86141,46141,467.135.600
17 mar 2021150,25152,08143,25147,55147,5512.858.800
16 mar 2021148,50157,75145,84156,02156,0216.913.200
15 mar 2021136,77143,85135,01143,66143,667.321.700
12 mar 2021134,04138,74133,20136,99136,994.873.900
11 mar 2021132,98140,85131,48140,47140,478.064.100
10 mar 2021133,62135,71128,79129,75129,755.551.200
09 mar 2021127,11132,30125,60130,87130,877.825.900
08 mar 2021129,15133,55122,48123,47123,476.790.100
05 mar 2021133,07134,27121,12132,19132,1912.030.800
04 mar 2021128,70135,47126,69132,30132,3010.914.600
03 mar 2021146,09147,32131,00131,22131,2213.659.800
02 mar 2021153,50154,47146,44146,81146,818.611.100
01 mar 2021154,46157,78145,25157,40157,4015.337.200
26 feb 2021157,98159,60150,88154,81154,8113.445.200
25 feb 2021150,78160,98145,86148,38148,3815.172.100
24 feb 2021150,41151,00143,47144,79144,799.757.200
23 feb 2021151,25153,00136,00150,17150,1715.509.200
22 feb 2021167,80170,35158,58159,37159,3711.152.700
19 feb 2021173,54179,30170,53174,74174,746.413.600
18 feb 2021171,59175,47168,00169,57169,575.124.100
17 feb 2021174,28178,01171,62176,76176,766.554.600
16 feb 2021182,41184,18173,51178,53178,536.917.500
12 feb 2021184,89185,00177,58183,74183,745.695.400
11 feb 2021178,29184,22176,20183,44183,445.432.200
10 feb 2021182,74185,22176,37179,34179,347.067.500
09 feb 2021186,21187,00177,27179,52179,528.403.100
08 feb 2021177,00189,26176,81185,98185,9812.927.400
05 feb 2021170,99177,50170,26176,24176,248.976.900
04 feb 2021166,42173,73164,25173,31173,3110.618.300
03 feb 2021156,60168,39156,40165,86165,8611.355.900
02 feb 2021158,52159,05147,10158,58158,5814.923.900
01 feb 2021173,03174,50154,30157,48157,4822.056.500
29 gen 2021174,99185,98166,20173,16173,1639.687.300
28 gen 2021154,10168,00153,62159,55159,5516.497.400
27 gen 2021151,20164,55149,00155,73155,7320.262.900
26 gen 2021145,15154,55145,00151,93151,9316.964.700
25 gen 2021138,40147,43137,25147,00147,0026.970.900
22 gen 2021132,50135,87128,90131,02131,0210.067.200
21 gen 2021125,28137,00125,25132,98132,9820.880.800
20 gen 2021124,51126,01122,25125,14125,148.001.600
19 gen 2021122,10126,36120,50125,01125,0116.528.900
15 gen 2021129,60133,29126,58129,65129,6515.769.500
14 gen 2021122,80130,98122,80129,72129,7213.346.700
13 gen 2021123,70127,58120,74124,06124,0614.324.600
12 gen 2021117,93124,91117,12124,55124,5515.300.700
11 gen 2021112,75121,24112,62117,26117,2616.650.600
08 gen 2021116,52117,71111,49112,75112,7512.376.900
07 gen 2021120,10122,82112,13115,09115,0920.614.100
06 gen 2021111,11116,93110,28116,26116,2621.590.900
05 gen 2021113,82114,98107,20109,18109,1815.450.800
04 gen 2021107,23113,63103,26111,73111,7322.439.600
31 dic 2020110,55113,55102,66104,47104,4723.369.900
30 dic 2020118,40118,94108,80111,13111,1323.965.500
29 dic 2020107,80116,25106,88114,39114,3923.718.800
28 dic 2020120,04122,88111,05111,40111,4031.088.200
24 dic 2020125,94129,70122,72123,39123,3912.720.600
23 dic 2020120,05132,00115,00130,34130,3441.905.000
22 dic 2020139,00141,40123,00125,88125,8836.035.800
21 dic 2020140,84147,26137,79138,30138,3023.921.000
18 dic 2020141,51145,00135,06140,23140,2333.157.800
17 dic 2020137,92146,97137,30144,00144,0032.404.500
16 dic 2020137,75141,33134,31137,03137,0328.476.300
15 dic 2020157,00157,28142,46147,22147,2236.451.300
14 dic 2020163,40163,76152,56155,07155,0722.467.700
11 dic 2020159,70163,75155,89156,93156,9322.069.900
10 dic 2020151,13159,50148,01155,69155,6922.060.000
09 dic 2020170,20170,80147,20156,59156,5940.951.700
08 dic 2020165,75170,51164,30169,86169,8627.738.700
07 dic 2020155,03163,98152,97159,52159,5231.409.800
04 dic 2020157,59157,82148,51152,52152,5227.704.800
03 dic 2020143,50159,11143,01157,26157,2638.656.500
02 dic 2020138,63149,80128,10143,00143,0051.217.300
01 dic 2020177,66178,50130,33141,01141,01125.552.300
30 nov 2020144,00153,87141,05152,74152,7473.203.100
27 nov 2020115,12130,06114,86127,03127,0343.438.500
25 nov 202099,03109,2998,65109,18109,1825.850.700
24 nov 202098,4099,8993,5498,5698,5612.515.300
23 nov 2020100,77101,7798,62101,03101,0316.359.600
20 nov 202095,0098,4394,8297,6197,6115.306.300
19 nov 202090,0094,6589,5192,7792,7716.002.000
18 nov 202093,8794,0088,6188,8988,8921.823.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...