Premium
Moderna Inc (MRNA)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.71 | -10.9504132231 | 33.88 | 35.48 | 30.1 | 8554160 | 31.88974718 | CS |
| 4 | -7.32 | -19.5252067218 | 37.49 | 37.92 | 30.1 | 12002246 | 33.33193737 | CS |
| 12 | -15.29 | -33.6339639243 | 45.46 | 48.92 | 30.1 | 11023737 | 37.35895478 | CS |
| 26 | -42.23 | -58.3287292818 | 72.4 | 79.9587 | 30.1 | 8739527 | 44.12464823 | CS |
| 52 | -64.48 | -68.1246698362 | 94.65 | 170.47 | 30.1 | 6270021 | 66.71539472 | CS |
| 156 | -110.65 | -78.5754864366 | 140.82 | 217.25 | 30.1 | 5238107 | 108.72910614 | CS |
| 260 | 2.18 | 7.78849589139 | 27.99 | 497.17 | 19.31 | 9413382 | 145.32956958 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 30.27 | -0.69 | -2.23 | 31.18 | 32 | 30.16 | 6725780 |
| 1740785700 | 30.96 | -0.13 | -0.42 | 30.775 | 31.305 | 30.2007 | 8741646 |
| 1740699300 | 31.09 | -2.49 | -7.42 | 32.54 | 33 | 31 | 9843877 |
| 1740612900 | 33.58 | 0.3 | 0.90 | 33.33 | 34.17 | 32.71 | 6624631 |
| 1740526500 | 33.28 | -0.62 | -1.83 | 33.88 | 35.48 | 32.939999 | 11339092 |
| 1740440100 | 33.9 | -1.63 | -4.59 | 33.88 | 34.56 | 33.28 | 8875261 |
| 1740180900 | 35.53 | 1.8 | 5.34 | 33.9 | 35.97 | 33.18 | 21385172 |
| 1740094500 | 33.73 | -2.17 | -6.04 | 36.145 | 36.3 | 32.78 | 11407802 |
| 1740008100 | 35.9 | 0.15 | 0.42 | 35.15 | 36.75 | 35.05 | 10088755 |
| 1739921700 | 35.75 | 2.76 | 8.37 | 33.18 | 36.98 | 32.99 | 17464314 |
| 1739576100 | 32.99 | 1.07 | 3.35 | 30.53 | 33.91 | 29.25 | 25303034 |
| 1739489700 | 31.92 | 1.39 | 4.54 | 31 | 31.96 | 30.27 | 14568862 |
| 1739403300 | 30.535 | -0.4 | -1.28 | 31.06 | 31.08 | 30.24 | 8312096 |
| 1739316900 | 30.93 | -0.94 | -2.95 | 31.52 | 32.42 | 30.7 | 10077744 |
| 1739230500 | 31.87 | -0.73 | -2.24 | 32.97 | 33.3937 | 31.66 | 10894494 |
| 1738971300 | 32.6 | -1.01 | -3.01 | 33.509999 | 33.77 | 32.46 | 9634025 |
| 1738884900 | 33.61 | -1.37 | -3.92 | 35.2 | 35.24 | 33.61 | 8900570 |
| 1738798500 | 34.98 | 0.81 | 2.37 | 34.4 | 35.57 | 33.9036 | 9356954 |
| 1738712100 | 34.17 | -2.38 | -6.51 | 36.65 | 37.92 | 33.84 | 22873312 |
| 1738625700 | 36.55 | -2.87 | -7.28 | 38.22 | 38.65 | 35.93 | 13469744 |
| 1738366500 | 39.42 | -1.62 | -3.95 | 41.3 | 41.46 | 39.31 | 6416213 |
| 1738280100 | 41.04 | 0.32 | 0.79 | 41.4 | 42.54 | 39.88 | 12229575 |
| 1738193700 | 40.72 | -4.22 | -9.39 | 43.28 | 44.74 | 40.675 | 14582820 |
| 1738107300 | 44.94 | 3.29 | 7.90 | 41.99 | 45.15 | 40.75 | 13228394 |
| 1738020900 | 41.65 | 0.24 | 0.58 | 40.87 | 44.08 | 40.71 | 12005224 |
| 1737761700 | 41.41 | 2.91 | 7.56 | 43.18 | 45.4 | 40.785 | 17044783 |
| 1737675300 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1737588900 | 38.5 | 2.61 | 7.27 | 36.35 | 41.09 | 36.11 | 16033291 |
| 1737502500 | 35.89 | 1.83 | 5.37 | 35.88 | 37.9 | 35.3 | 12611438 |
| 1737156900 | 34.06 | 0.3 | 0.89 | 33.9 | 34.79 | 33.6 | 8001345 |
| 1737070500 | 33.76 | -1.01 | -2.90 | 34.82 | 34.9474 | 33.34 | 7331850 |
| 1736984100 | 34.77 | 0.31 | 0.90 | 35.18 | 35.54 | 34.46 | 7453401 |
| 1736897700 | 34.46 | -0.69 | -1.96 | 35.15 | 35.68 | 33.1801 | 14421719 |
| 1736811300 | 35.15 | -7.1 | -16.80 | 33.299999 | 35.38 | 31.94 | 33470807 |
| 1736552100 | 42.25 | -0.92 | -2.13 | 42.82 | 43.6999 | 41.785 | 6406342 |
| 1736379300 | 43.17 | -4.36 | -9.17 | 47.8 | 47.8 | 43.01 | 13332505 |
| 1736292900 | 47.53 | 4.96 | 11.65 | 43.9 | 48.92 | 42.86 | 22564030 |
| 1736206500 | 42.57 | 0.39 | 0.92 | 44.04 | 44.52 | 41.63 | 8555502 |
| 1735947300 | 42.18 | 0.18 | 0.43 | 42.25 | 42.62 | 41.08 | 5551362 |
| 1735860900 | 42 | 0.42 | 1.01 | 42.2 | 43.3 | 41.41 | 5297583 |
| 1735688100 | 41.58 | 2.2 | 5.59 | 39.7 | 41.79 | 39.39 | 7569898 |
| 1735601700 | 39.38 | -0.75 | -1.87 | 39.735 | 40.5 | 38.88 | 5510457 |
| 1735342500 | 40.13 | -0.3 | -0.74 | 40.31 | 41.49 | 39.8 | 4820686 |
| 1735256100 | 40.43 | 0.16 | 0.40 | 39.9 | 40.55 | 39.24 | 4234870 |
| 1735077840 | 40.27 | 0.68 | 1.72 | 39.59 | 40.355 | 38.75 | 2521900 |
| 1734996900 | 39.59 | 0.2 | 0.51 | 39.42 | 40.3399 | 38.52 | 5106301 |
| 1734737700 | 39.39 | -0.17 | -0.43 | 39.2 | 40.83 | 39.1201 | 35469688 |
| 1734651300 | 39.56 | 1.2 | 3.13 | 38.56 | 39.87 | 37.44 | 7493829 |
| 1734564900 | 38.36 | -2.4 | -5.89 | 40.05 | 41.725 | 38.2 | 8541061 |
| 1734478500 | 40.76 | -1.08 | -2.58 | 41.85 | 43.166 | 40.63 | 6260649 |
| 1734392100 | 41.84 | 0.01 | 0.02 | 42.16 | 44.38 | 41.28 | 8043416 |
| 1734132900 | 41.83 | -0.99 | -2.31 | 42.37 | 42.69 | 41.38 | 4852718 |
| 1734046500 | 42.82 | -0.04 | -0.09 | 42.65 | 43.8 | 41.7 | 5232729 |
| 1733960100 | 42.86 | 1.35 | 3.25 | 41.84 | 43.25 | 41.0604 | 5615471 |
| 1733873700 | 41.51 | -4.14 | -9.07 | 45.46 | 45.49 | 41.055 | 10472610 |
| 1733787300 | 45.65 | 1.21 | 2.72 | 44.77 | 47.4126 | 44.1001 | 7289126 |
| 1733528100 | 44.44 | 1.5 | 3.49 | 43.52 | 46.62 | 43.16 | 8736559 |
| 1733441700 | 42.94 | 1.31 | 3.15 | 41.9 | 44.45 | 41.745 | 8079309 |
| 1733355300 | 41.63 | -0.95 | -2.23 | 42.75 | 42.8 | 41.48 | 5006208 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
