Italia markets closed

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
87,21+0,50 (+0,58%)
Alla chiusura: 04:00PM EDT
87,01 -0,20 (-0,23%)
Dopo ore: 07:42PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202487,4088,3286,8987,2187,21348.300
25 apr 202487,9888,2486,1386,7186,71438.100
24 apr 202488,5989,4587,8288,0988,09281.700
23 apr 202488,0889,5287,5888,4988,49362.400
22 apr 202486,8888,7286,5088,0188,01528.500
19 apr 202485,7087,5985,6386,8186,811.576.700
18 apr 202485,6786,7785,6186,1786,17578.600
17 apr 202486,6386,8885,4086,4086,401.264.700
16 apr 202486,4487,3286,1486,3486,34782.100
15 apr 202486,1288,9686,0787,8987,89753.300
12 apr 202486,6986,7985,6086,4886,48726.700
11 apr 202489,6489,6486,8187,0187,01574.500
10 apr 202488,5389,3987,6188,6588,65429.400
09 apr 202488,9892,4888,8090,0590,05627.100
08 apr 202490,4690,8289,1889,3189,31647.400
05 apr 202489,4790,7089,0090,5290,52290.600
04 apr 202491,6591,8589,8589,9489,94326.000
03 apr 202491,1991,7389,5290,7890,78405.000
02 apr 202493,0093,0691,3291,5391,53351.100
01 apr 202492,3793,2491,1993,1293,12252.400
28 mar 202492,9093,8492,2092,2592,25433.100
27 mar 202492,3893,5690,8092,9792,97378.300
26 mar 202493,5093,5291,5091,7091,70360.600
25 mar 202491,3193,2491,1693,0093,00489.400
22 mar 202491,5092,0590,7891,8391,83558.700
21 mar 202489,5593,3988,1791,9991,991.349.400
20 mar 202488,9390,1185,2190,0090,002.966.700
19 mar 202492,2494,4492,2094,1294,12571.400
18 mar 202492,9294,0191,6592,9992,99459.100
15 mar 202492,2192,9591,4792,4892,48645.500
14 mar 202494,0594,3392,3792,9192,91638.400
13 mar 202495,7496,6893,3693,9593,95565.900
12 mar 202496,8296,9994,8095,7395,73411.400
11 mar 202491,1097,5090,8596,3096,301.260.300
08 mar 202491,0991,5390,6991,2791,27266.400
07 mar 202491,3991,8990,6491,0991,09353.600
06 mar 202491,1092,1190,2791,3991,39576.200
05 mar 202488,2591,2588,2590,5290,52664.800
04 mar 202489,8990,4087,9089,3089,30619.400
01 mar 202489,7092,3189,4690,9490,94704.300
29 feb 202491,6391,9688,8388,9688,96735.500
28 feb 202491,6892,7691,1991,4391,43633.100
27 feb 202493,5295,0992,7392,7992,79429.600
26 feb 202493,0094,1892,5893,5293,52557.300
23 feb 202494,2694,8892,5193,9793,97493.300
22 feb 202493,3694,4892,4193,5793,57573.700
21 feb 202490,8692,8190,5292,7492,74325.100
20 feb 202490,5092,6290,5091,2491,24443.400
16 feb 202492,2692,5891,3591,6791,67415.300
15 feb 202491,6493,7591,3092,9192,91336.600
14 feb 202491,1492,1790,3491,4691,46503.200
13 feb 202492,5893,5690,5090,5890,58574.300
12 feb 202493,0094,0592,2593,8693,86548.600
09 feb 202494,0094,0091,5293,1493,14709.300
08 feb 202495,2095,3693,8594,1094,10355.000
07 feb 202496,0096,0094,1595,0595,05372.000
06 feb 202493,5196,0293,1796,0096,00383.300
05 feb 202493,8793,8792,3193,3593,35406.800
02 feb 202493,5693,8591,9892,6592,65438.800
01 feb 202494,8394,8592,9594,5194,51455.500
31 gen 202494,0096,7493,6895,0495,04532.600
30 gen 202495,6295,9993,9394,9894,98553.400
29 gen 202494,5395,8393,3295,7895,78532.000
26 gen 202495,5995,7092,6894,8094,801.172.300
25 gen 202498,0699,2595,6896,9096,902.088.200
24 gen 2024100,80101,1397,9598,9098,90513.700
23 gen 202499,70100,3698,44100,29100,29621.400
22 gen 202498,3999,9197,5099,8199,81857.400
19 gen 202497,3098,3895,9098,2298,221.515.400
18 gen 202497,7997,9996,3397,5397,53562.500
17 gen 202497,8097,9896,4597,6097,60816.400
16 gen 2024101,54101,8899,4199,5799,571.039.800
12 gen 2024103,70106,55103,16103,57103,57368.200
11 gen 2024106,00106,00100,50103,68103,68866.000
10 gen 2024107,78107,84103,97106,00106,001.127.900
09 gen 2024109,10110,00106,61108,70108,701.023.000
08 gen 2024112,92112,92110,07111,88111,88656.600
05 gen 2024106,73112,60105,64111,66111,66826.700
04 gen 2024110,14110,82107,06107,49107,49522.600
03 gen 2024110,49111,59108,39110,07110,07698.100
02 gen 2024105,17114,69105,17112,35112,351.370.400
29 dic 2023105,68106,38104,11105,54105,54499.700
28 dic 2023106,84107,70105,00105,72105,72527.400
27 dic 2023104,90108,36104,90107,56107,56640.500
26 dic 2023105,74105,94104,24104,73104,73383.800
22 dic 2023103,95106,60103,59105,33105,33617.600
21 dic 2023103,49105,00102,71103,57103,57731.000
20 dic 2023105,25105,97102,20102,80102,80740.400
19 dic 2023104,50107,08104,50106,71106,71950.100
18 dic 2023101,98104,43101,17103,57103,57806.100
15 dic 2023104,18105,90101,32102,20102,20911.200
14 dic 2023100,37105,9499,26103,95103,951.493.300
13 dic 202394,5297,3092,0297,1897,181.926.900
12 dic 2023100,23100,8396,8198,6598,65781.000
11 dic 2023101,87101,9899,93100,49100,49739.300
08 dic 2023101,19103,62100,70103,43103,43458.500
07 dic 2023101,33102,0099,14101,93101,93809.800
06 dic 202398,56102,5197,61101,34101,34810.300
05 dic 202398,6099,0397,9398,7498,74800.600
04 dic 202398,4799,9695,1999,9199,91823.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...