XNAS
Datos históricos de Molecular Partners AG
Molecular Partners AG · MOLN
$3.81
▼ -0.30 (-7.79%)
Última operación · 10/10/2026, 17:20:02 UTC
- Variación en el periodo
- +1.32%
- Máximo
- US$5.36
- 27 de febrero de 2026
- Mínimo
- US$3.53
- 27 de octubre de 2025
- Volumen medio diario
- 0 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.74 | 3.88 | 3.53 | 3.85 | +1.05% | 5,747 |
| 7 oct 2026 | 3.81 | 3.81 | 3.81 | 3.81 | +0.79% | 386.242 |
| 6 oct 2026 | 4.11 | 4.11 | 3.76 | 3.78 | −3.57% | 4,842.24 |
| 5 oct 2026 | 3.92 | 3.92 | 3.92 | 3.92 | +0.26% | 757.24 |
| 30 sep 2026 | 4.08 | 4.08 | 3.91 | 3.91 | +0.26% | 1,848.24 |
| 29 sep 2026 | 3.88 | 3.90 | 3.75 | 3.90 | +1.04% | 669.24 |
| 28 sep 2026 | 3.92 | 3.92 | 3.86 | 3.86 | −10.23% | 2,257.318 |
| 23 sep 2026 | 4.30 | 4.30 | 4.30 | 4.30 | +0.94% | 286.24 |
| 22 sep 2026 | 4.26 | 4.26 | 4.26 | 4.26 | +6.77% | 1,008.24 |
| 21 sep 2026 | 4.08 | 4.09 | 3.97 | 3.99 | −5.23% | 4,020.24 |
| 18 sep 2026 | 4.02 | 4.72 | 4.02 | 4.21 | +7.40% | 2,857.432 |
| 16 sep 2026 | 3.84 | 4.02 | 3.84 | 3.92 | −6.67% | 2,099.007 |
| 15 sep 2026 | 3.99 | 4.20 | 3.90 | 4.20 | +4.48% | 3,672.24 |
| 14 sep 2026 | 4.15 | 4.15 | 4.00 | 4.02 | −3.83% | 1,630.015 |
| 10 sep 2026 | 4.18 | 4.20 | 4.18 | 4.18 | −3.91% | 1,066.122 |
| 4 sep 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 0.00% | 2,166.74 |
| 3 sep 2026 | 4.35 | 4.35 | 4.35 | 4.35 | +6.88% | 282.24 |
| 2 sep 2026 | 4.07 | 4.07 | 4.07 | 4.07 | −5.02% | 282.24 |
| 1 sep 2026 | 4.38 | 4.38 | 4.29 | 4.29 | −4.78% | 968.24 |
| 28 ago 2026 | 4.67 | 4.67 | 4.50 | 4.50 | −3.28% | 1,553.53 |
| 27 ago 2026 | 4.60 | 4.65 | 4.56 | 4.65 | +4.55% | 4,720.441 |
| 26 ago 2026 | 4.49 | 4.49 | 4.42 | 4.45 | +1.60% | 2,390.673 |
| 25 ago 2026 | 4.35 | 4.38 | 4.13 | 4.38 | −0.45% | 2,111.245 |
| 24 ago 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 0.00% | 1,913.681 |
| 21 ago 2026 | 4.38 | 4.40 | 4.38 | 4.40 | +4.02% | 504.564 |
| 20 ago 2026 | 4.24 | 4.25 | 4.23 | 4.23 | −2.31% | 3,663.866 |
| 19 ago 2026 | 4.30 | 4.33 | 4.30 | 4.33 | +0.93% | 443.24 |
| 18 ago 2026 | 4.25 | 4.29 | 4.25 | 4.29 | +0.94% | 534.24 |
| 17 ago 2026 | 4.25 | 4.25 | 4.25 | 4.25 | +0.95% | 1,545.24 |
| 14 ago 2026 | 4.19 | 4.21 | 4.11 | 4.21 | 0.00% | 1,037.24 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.