Premium
Moderna Inc (MRNA)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.655 | -19.4306569343 | 34.25 | 34.86 | 26.802 | 9447310 | 30.51450581 | CS |
| 4 | -2.305 | -7.70903010033 | 29.9 | 38.12 | 26.802 | 9810798 | 33.37632964 | CS |
| 12 | -16.305 | -37.1412300683 | 43.9 | 48.92 | 26.802 | 11663830 | 35.46681066 | CS |
| 26 | -39.535 | -58.8931923134 | 67.13 | 67.5499 | 26.802 | 9298989 | 39.69072225 | CS |
| 52 | -78.805 | -74.0648496241 | 106.4 | 170.47 | 26.802 | 6720773 | 61.04418984 | CS |
| 156 | -145.755 | -84.0813383329 | 173.35 | 217.25 | 26.802 | 5270305 | 102.71850576 | CS |
| 260 | -2.455 | -8.1697171381 | 30.05 | 497.17 | 26.802 | 9297453 | 146.99764298 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743460500 | 28.35 | -2.77 | -8.90 | 28.89 | 28.895 | 26.802 | 19811818 |
| 1743201300 | 31.12 | -1 | -3.11 | 32.009999 | 32.5 | 31.02 | 5671543 |
| 1743114900 | 32.119999 | 0.64 | 2.03 | 31.54 | 32.57 | 31.25 | 6230208 |
| 1743028500 | 31.48 | -2.37 | -7.00 | 33.845 | 34.08 | 31.29 | 7951799 |
| 1742942100 | 33.85 | -0.32 | -0.94 | 34.25 | 34.86 | 33.505 | 6937564 |
| 1742855700 | 34.17 | 1.51 | 4.62 | 32.79 | 34.87 | 32.79 | 10543296 |
| 1742596500 | 32.659999 | 0.21 | 0.65 | 32.049999 | 32.795 | 31.52 | 9321005 |
| 1742510100 | 32.45 | -0.87 | -2.61 | 33.119999 | 33.82 | 32.439999 | 5620290 |
| 1742423700 | 33.32 | -0.49 | -1.45 | 33.78 | 33.85 | 33.119999 | 6309035 |
| 1742337300 | 33.81 | -0.9 | -2.59 | 34.55 | 35 | 33.54 | 7064697 |
| 1742250900 | 34.71 | 0.09 | 0.26 | 34.79 | 35.2 | 33.9 | 5627519 |
| 1741991700 | 34.62 | 0.32 | 0.93 | 34.84 | 35.84 | 34.2 | 7700452 |
| 1741905300 | 34.3 | -0.71 | -2.03 | 35.15 | 38.12 | 34.2 | 9424576 |
| 1741818900 | 35.01 | 1.25 | 3.70 | 34.415 | 35.2941 | 33.79 | 6595406 |
| 1741732500 | 33.76 | -2.2 | -6.12 | 36 | 36.02 | 32.619999 | 12403259 |
| 1741646100 | 35.96 | 0.35 | 0.98 | 35.2 | 37.5497 | 35.15 | 12459130 |
| 1741390500 | 35.61 | 1.31 | 3.82 | 34.47 | 37.91 | 33.93 | 17322374 |
| 1741304100 | 34.3 | -0.91 | -2.58 | 34.09 | 35.2505 | 33.21 | 11329285 |
| 1741217700 | 35.21 | 4.84 | 15.94 | 32.5 | 35.39 | 30.91 | 21799166 |
| 1741131300 | 30.37 | 0.1 | 0.33 | 29.77 | 31.1431 | 29.35 | 8003898 |
| 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 |
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
