XNAS
Datos históricos de Moderna, Inc.
Moderna, Inc. · MRNA
$225.45
▲ +0.03 (+0.01%)
Última operación · 10/10/2026, 17:29:50 UTC
- Variación en el periodo
- +738.61%
- Máximo
- US$225.00
- 9 de octubre de 2026
- Mínimo
- US$22.28
- 21 de noviembre de 2025
- Volumen medio diario
- 11.88 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 | 199.00 | 225.00 | 197.17 | 225.00 | +14.21% | 28.95 M |
| 8 oct 2026 | 196.42 | 199.92 | 192.71 | 197.00 | +0.26% | 37.4 M |
| 7 oct 2026 | 183.65 | 197.69 | 182.50 | 196.48 | +4.81% | 14.64 M |
| 6 oct 2026 | 202.09 | 212.22 | 186.64 | 187.46 | −7.75% | 18.79 M |
| 5 oct 2026 | 191.41 | 205.77 | 185.90 | 203.21 | +6.95% | 19.31 M |
| 2 oct 2026 | 190.26 | 193.72 | 183.28 | 190.01 | +0.57% | 10.29 M |
| 1 oct 2026 | 186.61 | 201.00 | 186.01 | 188.94 | −1.89% | 15.44 M |
| 30 sep 2026 | 186.55 | 196.83 | 184.58 | 192.57 | −5.35% | 20.65 M |
| 29 sep 2026 | 197.78 | 208.90 | 190.00 | 203.46 | +3.13% | 13.28 M |
| 28 sep 2026 | 195.16 | 199.83 | 189.10 | 197.28 | −0.80% | 13.36 M |
| 25 sep 2026 | 195.35 | 202.67 | 192.51 | 198.88 | +2.08% | 13.94 M |
| 24 sep 2026 | 180.60 | 195.71 | 180.39 | 194.82 | +6.98% | 16.61 M |
| 23 sep 2026 | 183.41 | 192.31 | 181.30 | 182.11 | −0.25% | 17.73 M |
| 22 sep 2026 | 168.50 | 187.20 | 168.30 | 182.56 | +5.56% | 24.03 M |
| 21 sep 2026 | 161.05 | 176.86 | 159.06 | 172.94 | +12.27% | 21.02 M |
| 18 sep 2026 | 158.36 | 159.79 | 150.26 | 154.04 | −2.55% | 20.24 M |
| 17 sep 2026 | 152.50 | 161.96 | 149.50 | 158.07 | +8.55% | 19.18 M |
| 16 sep 2026 | 145.26 | 148.93 | 142.30 | 145.62 | +1.29% | 8.83 M |
| 15 sep 2026 | 146.00 | 148.70 | 141.16 | 143.77 | −1.99% | 8.41 M |
| 14 sep 2026 | 144.93 | 147.34 | 139.02 | 146.69 | +1.89% | 10.96 M |
| 11 sep 2026 | 137.91 | 149.73 | 135.01 | 143.97 | +5.38% | 15.41 M |
| 10 sep 2026 | 134.86 | 137.13 | 130.38 | 136.62 | +0.74% | 7.87 M |
| 9 sep 2026 | 140.30 | 143.94 | 135.52 | 135.61 | −3.36% | 8.65 M |
| 8 sep 2026 | 145.98 | 147.50 | 139.70 | 140.33 | −3.59% | 10.31 M |
| 4 sep 2026 | 153.62 | 154.69 | 141.52 | 145.55 | −2.23% | 14.97 M |
| 3 sep 2026 | 145.95 | 150.20 | 142.78 | 148.87 | −1.29% | 13.29 M |
| 2 sep 2026 | 151.40 | 156.42 | 146.54 | 150.81 | −2.24% | 16.56 M |
| 1 sep 2026 | 140.25 | 154.70 | 138.09 | 154.27 | +9.93% | 25.83 M |
| 31 ago 2026 | 134.10 | 144.20 | 133.86 | 140.34 | +1.70% | 18.57 M |
| 28 ago 2026 | 137.19 | 138.80 | 133.33 | 137.99 | −3.35% | 25.82 M |
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.