Premium
Moderna Inc (MRNA)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.74 | -8.66141732283 | 43.18 | 45.4 | 39.25 | 13823075 | 41.91612911 | CS |
| 4 | -2.57 | -6.11759104975 | 42.01 | 48.92 | 31.94 | 13150487 | 39.73073546 | CS |
| 12 | -10.98 | -21.7770725902 | 50.42 | 50.9 | 31.94 | 10303248 | 40.55403182 | CS |
| 26 | -81.09 | -67.2778561354 | 120.53 | 122.45 | 31.94 | 7438751 | 51.86001221 | CS |
| 52 | -63.03 | -61.5106860545 | 102.47 | 170.47 | 31.94 | 5626490 | 74.28781218 | CS |
| 156 | -120.56 | -75.35 | 160 | 217.25 | 31.94 | 5115556 | 115.49385042 | CS |
| 260 | 18.3 | 86.5657521287 | 21.14 | 497.17 | 17.91 | 9501587 | 143.95280629 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733268900 | 42.58 | -1.68 | -3.80 | 43.98 | 44.179 | 42.36 | 7185889 |
| 1733182500 | 44.26 | 1.2 | 2.79 | 43.41 | 44.655 | 42.07 | 6826859 |
| 1732917840 | 43.06 | -0.33 | -0.76 | 43.25 | 43.85 | 42.3 | 3591466 |
| 1732750500 | 43.39 | 1.34 | 3.19 | 42.56 | 43.46 | 42.08 | 5081300 |
| 1732664100 | 42.05 | -1.61 | -3.69 | 43.13 | 43.3 | 41.47 | 7245179 |
| 1732577700 | 43.66 | 2.55 | 6.20 | 42.99 | 46.3 | 42.83 | 15505464 |
| 1732318500 | 41.11 | 2.86 | 7.48 | 38.44 | 42.4 | 37.76 | 13404945 |
| 1732232100 | 38.25 | 1.31 | 3.55 | 36.5 | 38.82 | 35.96 | 8950320 |
| 1732145700 | 36.94 | -0.35 | -0.94 | 37.28 | 38.22 | 36.4053 | 7319245 |
| 1732059300 | 37.29 | -2.22 | -5.62 | 38.95 | 39.215 | 37.01 | 9115972 |
| 1731972900 | 39.51 | 2.66 | 7.22 | 38.31 | 39.765 | 37.1 | 13867900 |
| 1731713700 | 36.85 | -2.92 | -7.34 | 38.55 | 38.7 | 35.8 | 24341401 |
| 1731627300 | 39.77 | -2.37 | -5.62 | 42.1 | 42.1 | 38.76 | 12854789 |
| 1731540900 | 42.14 | -1.33 | -3.06 | 43.25 | 43.28 | 41.71 | 7718772 |
| 1731454500 | 43.47 | 0.72 | 1.68 | 42.19 | 44.11 | 41.54 | 10710849 |
| 1731368100 | 42.75 | -4.08 | -8.71 | 46.83 | 46.88 | 42.25 | 15895130 |
| 1731108900 | 46.83 | -3.45 | -6.86 | 50.42 | 50.9 | 46.57 | 13596004 |
| 1731022500 | 50.28 | -1.53 | -2.95 | 56.61 | 56.695 | 49.94 | 18178845 |
| 1730936100 | 51.81 | -1.48 | -2.78 | 52.54 | 52.75 | 49.6 | 9974240 |
| 1730849700 | 53.29 | -0.25 | -0.47 | 53.53 | 54.32 | 52.08 | 5759884 |
| 1730763300 | 53.54 | -1.09 | -2.00 | 54.6 | 55.6499 | 53.41 | 4030907 |
| 1730500500 | 54.63 | 0.27 | 0.50 | 54.49 | 55.35 | 53.9 | 4775397 |
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
