Quotazioni in diretta

Home Investire Azioni Brasile BOV Moderna Inc (M1RN34) Moderna Inc (M1RN34) Storico

Moderna Inc

M1RN34

34,47

0,42 (1,23%)

Ultimo aggiornamento: 22:11:00

Dati in Delay di 15 minuti

Borsa: Brasile

Tipo: Ricevuta di Deposito

Valuta: BRL

Abbonati al Tempo-Reale

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
16 Mag 2024	34,05	0,93	2,81%	33,13	34,16	32,89	7.515
15 Mag 2024	33,12	0,34	1,04%	32,60	33,12	32,25	2.412
14 Mag 2024	32,78	0,56	1,74%	31,85	33,38	31,85	7.625
13 Mag 2024	32,22	1,77	5,81%	30,38	32,70	30,37	10.281
10 Mag 2024	30,45	-1,28	-4,03%	31,17	31,80	30,25	8.571
09 Mag 2024	31,73	0,60	1,93%	32,00	32,36	31,58	1.969
08 Mag 2024	31,13	0,41	1,33%	30,72	31,25	30,60	2.110
07 Mag 2024	30,72	-0,23	-0,74%	31,02	31,12	30,09	2.321
06 Mag 2024	30,95	-0,64	-2,03%	31,71	31,74	30,25	23.401
03 Mag 2024	31,59	-0,33	-1,03%	31,98	31,98	30,97	28.569
02 Mag 2024	31,92	3,21	11,18%	28,72	32,85	28,45	11.172
30 Apr 2024	28,71	0,02	0,07%	28,67	29,23	28,67	3.169
29 Apr 2024	28,69	0,80	2,87%	27,89	28,69	27,78	25.798
26 Apr 2024	27,89	0,56	2,05%	27,33	27,89	27,13	5.507
25 Apr 2024	27,33	-0,77	-2,74%	27,07	27,50	26,80	33.045
24 Apr 2024	28,10	0,38	1,37%	28,41	28,63	27,55	2.324
23 Apr 2024	27,72	0,78	2,90%	26,95	27,77	26,95	101.489
22 Apr 2024	26,94	0,72	2,75%	26,07	27,17	25,99	9.451
19 Apr 2024	26,22	-0,54	-2,02%	26,70	27,03	26,12	2.028
18 Apr 2024	26,76	-0,18	-0,67%	26,94	27,09	26,29	2.628
17 Apr 2024	26,94	-0,46	-1,68%	27,22	27,22	26,80	2.559
16 Apr 2024	27,40	0,44	1,63%	27,13	28,02	26,70	4.705
15 Apr 2024	26,96	-0,24	-0,88%	27,29	27,37	26,64	2.329
12 Apr 2024	27,20	-0,18	-0,66%	27,16	27,60	26,87	44.054
11 Apr 2024	27,38	0,11	0,40%	27,27	27,38	26,48	9.476
10 Apr 2024	27,27	-0,73	-2,61%	28,06	28,06	26,93	2.584
09 Apr 2024	28,00	1,72	6,54%	26,46	28,96	26,43	40.836
08 Apr 2024	26,28	-0,20	-0,76%	26,47	26,47	25,69	5.852
05 Apr 2024	26,48	0,83	3,24%	25,82	26,48	25,77	2.386
04 Apr 2024	25,65	0,05	0,20%	25,80	26,48	25,63	1.814
03 Apr 2024	25,60	-0,51	-1,95%	26,47	26,47	24,54	23.640
02 Apr 2024	26,11	-0,74	-2,76%	26,47	26,68	26,00	33.016
01 Apr 2024	26,85	0,40	1,51%	27,12	27,19	26,10	37.185
28 Mar 2024	26,45	-1,14	-4,13%	27,81	27,85	26,45	28.076
27 Mar 2024	27,59	0,89	3,33%	27,42	27,72	26,27	6.603
26 Mar 2024	26,70	-0,69	-2,52%	27,87	27,87	26,50	18.874
25 Mar 2024	27,39	1,19	4,54%	26,47	27,50	26,28	11.066
22 Mar 2024	26,20	0,33	1,28%	25,95	26,40	25,92	5.414
21 Mar 2024	25,87	0,32	1,25%	25,87	26,40	25,68	32.053
20 Mar 2024	25,55	-0,71	-2,70%	26,32	26,32	25,26	9.901
19 Mar 2024	26,26	0,16	0,61%	26,34	26,49	26,03	18.517
18 Mar 2024	26,10	0,11	0,42%	26,40	26,87	25,87	19.237
15 Mar 2024	25,99	0,50	1,96%	26,07	26,07	25,32	1.081
14 Mar 2024	25,49	-1,15	-4,32%	26,69	26,69	25,43	15.233
13 Mar 2024	26,64	-0,79	-2,88%	27,54	28,00	26,44	20.060
12 Mar 2024	27,43	-0,35	-1,26%	27,60	28,06	27,33	9.364
11 Mar 2024	27,78	2,28	8,94%	25,50	28,35	25,50	48.621
08 Mar 2024	25,50	1,01	4,12%	24,63	25,81	24,62	19.668
07 Mar 2024	24,49	0,79	3,33%	24,20	24,60	23,92	12.241
06 Mar 2024	23,70	0,32	1,37%	23,76	24,33	23,60	16.281
05 Mar 2024	23,38	-0,08	-0,34%	23,48	23,72	23,14	15.142
04 Mar 2024	23,46	0,13	0,56%	23,52	23,60	22,90	35.328
01 Mar 2024	23,33	0,43	1,88%	22,91	23,91	22,90	487.908
29 Feb 2024	22,90	-1,02	-4,26%	24,21	24,37	22,90	74.781
28 Feb 2024	23,92	0,34	1,44%	23,55	24,56	23,54	178.988
27 Feb 2024	23,58	-0,23	-0,97%	23,54	24,01	23,11	104.300
26 Feb 2024	23,81	-0,02	-0,08%	23,82	23,82	22,84	11.756
23 Feb 2024	23,83	-1,17	-4,68%	24,50	25,00	23,83	88.395
22 Feb 2024	25,00	3,60	16,82%	22,75	25,14	22,56	132.521
21 Feb 2024	21,40	-0,08	-0,37%	22,46	22,46	21,17	15.410
20 Feb 2024	21,48	-0,64	-2,89%	22,11	22,11	21,37	3.341
19 Feb 2024	22,12	-0,04	-0,18%	22,16	22,26	21,58	10.959

BPifrance Financemen BPI...

Delayed Upgrade Clock

Il sito ADVFN Italia è stato realizzato ed è gestito da PRODESFIN su licenza di ADVFN PLC.

PER CONTATTI E PUBBLICITA' CLICCA QUI

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network

ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil

ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico

ADVFN France ADVFN US ADVFN Korea