Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MRNA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 140.03 | -5.20 | -3.58% | 142.67 | 145.735 | 138.17 | 3,599,589 |
| 13 Jun 2024 | 145.23 | -2.49 | -1.69% | 147.00 | 148.8401 | 144.88 | 1,814,307 |
| 12 Jun 2024 | 147.72 | -0.67 | -0.45% | 150.52 | 150.74 | 142.27 | 3,484,189 |
| 11 Jun 2024 | 148.39 | -0.20 | -0.13% | 148.30 | 150.65 | 146.95 | 1,921,710 |
| 10 Jun 2024 | 148.59 | -2.42 | -1.60% | 151.50 | 152.28 | 143.77 | 5,968,905 |
| 07 Jun 2024 | 151.01 | -3.68 | -2.38% | 152.79 | 153.56 | 149.13 | 2,519,889 |
| 06 Jun 2024 | 154.69 | -0.15 | -0.10% | 157.90 | 158.82 | 152.39 | 3,371,737 |
| 05 Jun 2024 | 154.84 | 9.50 | 6.54% | 146.75 | 155.39 | 145.035 | 4,044,956 |
| 04 Jun 2024 | 145.34 | -2.48 | -1.68% | 147.66 | 147.66 | 141.4001 | 3,045,268 |
| 03 Jun 2024 | 147.82 | 5.27 | 3.70% | 139.75 | 150.80 | 137.52 | 4,940,819 |
| 31 May 2024 | 142.55 | -8.94 | -5.90% | 152.10 | 158.129 | 140.7906 | 7,194,137 |
| 30 May 2024 | 151.49 | 3.57 | 2.41% | 150.01 | 152.79 | 143.5201 | 4,665,199 |
| 29 May 2024 | 147.92 | -5.28 | -3.45% | 150.00 | 150.00 | 140.23 | 5,503,320 |
| 28 May 2024 | 153.20 | -13.41 | -8.05% | 161.64 | 164.725 | 148.5001 | 6,631,293 |
| 24 May 2024 | 166.61 | 2.60 | 1.59% | 163.675 | 170.47 | 162.00 | 5,046,738 |
| 23 May 2024 | 164.01 | 0.68 | 0.42% | 159.63 | 165.14 | 157.46 | 7,119,149 |
| 22 May 2024 | 163.33 | 19.64 | 13.67% | 142.90 | 164.88 | 142.81 | 13,581,385 |
| 21 May 2024 | 143.69 | 2.68 | 1.90% | 139.47 | 143.87 | 138.1037 | 3,374,642 |
| 20 May 2024 | 141.01 | 8.11 | 6.10% | 132.99 | 142.79 | 131.72 | 4,707,670 |
| 17 May 2024 | 132.90 | 0.22 | 0.17% | 132.52 | 134.60 | 129.67 | 2,717,873 |
| 16 May 2024 | 132.68 | 3.62 | 2.80% | 129.76 | 133.04 | 127.8302 | 3,007,203 |
| 15 May 2024 | 129.06 | 0.74 | 0.58% | 127.49 | 129.20 | 124.98 | 2,964,248 |
| 14 May 2024 | 128.32 | 2.65 | 2.11% | 127.00 | 129.9399 | 126.3385 | 3,622,193 |
| 13 May 2024 | 125.67 | 8.36 | 7.13% | 119.47 | 126.88 | 119.03 | 4,094,011 |
| 10 May 2024 | 117.31 | -5.38 | -4.39% | 120.75 | 124.90 | 116.7317 | 4,236,823 |
| 09 May 2024 | 122.69 | 0.80 | 0.66% | 123.15 | 125.50 | 121.68 | 3,366,840 |
| 08 May 2024 | 121.89 | 0.82 | 0.68% | 120.00 | 122.825 | 119.50 | 2,506,914 |
| 07 May 2024 | 121.07 | -1.06 | -0.87% | 122.86 | 123.50 | 118.68 | 2,892,685 |
| 06 May 2024 | 122.13 | -2.87 | -2.30% | 125.00 | 125.15 | 118.76 | 3,951,379 |
| 03 May 2024 | 125.00 | -0.59 | -0.47% | 125.06 | 126.3843 | 122.01 | 4,512,502 |
| 02 May 2024 | 125.59 | 14.13 | 12.68% | 114.86 | 128.81 | 114.06 | 11,968,095 |
| 01 May 2024 | 111.46 | 1.15 | 1.04% | 111.11 | 113.73 | 109.00 | 3,837,670 |
| 30 Abr 2024 | 110.31 | -1.31 | -1.17% | 110.50 | 113.21 | 109.55 | 3,211,185 |
| 29 Abr 2024 | 111.62 | 3.65 | 3.38% | 108.55 | 112.33 | 108.55 | 2,609,977 |
| 26 Abr 2024 | 107.97 | 1.79 | 1.69% | 106.18 | 108.19 | 105.25 | 2,246,208 |
| 25 Abr 2024 | 106.18 | -2.67 | -2.45% | 107.43 | 108.17 | 103.52 | 2,797,232 |
| 24 Abr 2024 | 108.85 | 0.96 | 0.89% | 111.05 | 111.29 | 106.66 | 3,408,386 |
| 23 Abr 2024 | 107.89 | 3.43 | 3.28% | 104.46 | 108.21 | 103.48 | 2,431,667 |
| 22 Abr 2024 | 104.46 | 3.05 | 3.01% | 102.79 | 105.43 | 99.30 | 3,176,301 |
| 19 Abr 2024 | 101.41 | -0.59 | -0.58% | 102.37 | 103.795 | 100.45 | 2,669,914 |
| 18 Abr 2024 | 102.00 | -1.44 | -1.39% | 103.19 | 103.505 | 99.90 | 1,797,771 |
| 17 Abr 2024 | 103.44 | -0.35 | -0.34% | 104.51 | 105.14 | 102.27 | 1,999,907 |
| 16 Abr 2024 | 103.79 | -0.07 | -0.07% | 102.08 | 106.42 | 101.2966 | 2,163,929 |
| 15 Abr 2024 | 103.86 | -1.28 | -1.22% | 105.02 | 106.20 | 102.30 | 2,273,137 |
| 12 Abr 2024 | 105.14 | -1.87 | -1.75% | 105.57 | 107.88 | 104.65 | 2,415,552 |
| 11 Abr 2024 | 107.01 | -0.13 | -0.12% | 107.56 | 108.60 | 103.68 | 3,206,360 |
| 10 Abr 2024 | 107.14 | -4.46 | -4.00% | 107.75 | 110.285 | 105.90 | 3,536,563 |
| 09 Abr 2024 | 111.60 | 6.51 | 6.19% | 105.90 | 115.89 | 105.78 | 8,940,054 |
| 08 Abr 2024 | 105.09 | 2.21 | 2.15% | 102.27 | 105.225 | 101.06 | 2,059,137 |
| 05 Abr 2024 | 102.88 | 0.61 | 0.60% | 101.75 | 103.82 | 101.05 | 2,131,811 |
| 04 Abr 2024 | 102.27 | 1.06 | 1.05% | 102.69 | 105.98 | 101.72 | 3,085,993 |
| 03 Abr 2024 | 101.21 | -2.40 | -2.32% | 103.00 | 105.15 | 97.00 | 5,166,975 |
| 02 Abr 2024 | 103.61 | -1.99 | -1.88% | 104.71 | 105.9475 | 103.07 | 2,601,437 |
| 01 Abr 2024 | 105.60 | -0.96 | -0.90% | 106.40 | 106.65 | 103.55 | 2,917,913 |
| 28 Mar 2024 | 106.56 | -4.03 | -3.64% | 111.10 | 111.80 | 105.95 | 3,958,697 |
| 27 Mar 2024 | 110.59 | 3.18 | 2.96% | 109.60 | 111.125 | 105.10 | 4,572,985 |
| 26 Mar 2024 | 107.41 | -2.97 | -2.69% | 111.80 | 111.80 | 106.93 | 4,151,341 |
| 25 Mar 2024 | 110.38 | 4.95 | 4.70% | 106.00 | 110.75 | 105.90 | 3,566,269 |
| 22 Mar 2024 | 105.43 | 1.34 | 1.29% | 104.11 | 105.97 | 103.51 | 2,036,469 |
| 21 Mar 2024 | 104.09 | 1.01 | 0.98% | 104.50 | 106.38 | 102.55 | 2,253,720 |
| 20 Mar 2024 | 103.08 | -2.03 | -1.93% | 103.41 | 103.597 | 100.30 | 3,421,269 |
| 19 Mar 2024 | 105.11 | 0.85 | 0.82% | 103.90 | 105.55 | 102.64 | 3,044,281 |
| 18 Mar 2024 | 104.26 | 0.41 | 0.39% | 104.98 | 107.59 | 103.65 | 4,034,090 |
