Italia markets open in 2 hours 43 minutes

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
154,85-1,38 (-0,88%)
Alla chiusura: 01:00PM EST
155,53 +0,68 (+0,44%)
Dopo ore: 04:37PM EST
Periodo di tempo:
28 nov 2021 - 28 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 2022155,21157,12154,11154,85154,85348.300
23 nov 2022157,50158,76155,09156,23156,23606.200
22 nov 2022154,98159,13151,50158,73158,731.032.700
21 nov 2022163,09165,04158,12158,41158,41800.300
18 nov 2022165,77167,07164,54166,39166,39647.100
17 nov 2022162,51166,34159,37166,26166,26557.100
16 nov 2022163,90167,08163,31164,90164,90864.200
15 nov 2022161,00164,81160,30163,73163,73940.300
14 nov 2022152,03161,74152,03160,37160,371.267.800
11 nov 2022152,39155,01146,79154,51154,511.480.300
10 nov 2022152,26157,25152,00156,92156,921.807.400
09 nov 2022158,55162,03158,55159,58159,58810.600
08 nov 2022157,28163,34156,59160,94160,94895.800
07 nov 2022152,77161,54150,25160,72160,722.009.800
04 nov 2022156,29156,80147,35154,31154,312.174.800
03 nov 2022134,50145,49133,95145,25145,251.120.100
02 nov 2022143,90145,68140,54141,52141,52591.500
01 nov 2022143,89150,00141,13144,08144,08945.000
31 ott 2022137,77141,00136,92137,64137,64751.600
28 ott 2022134,55138,66133,50137,65137,65572.200
27 ott 2022136,17136,45133,25135,58135,58465.400
26 ott 2022135,20140,80134,98137,09137,09743.800
25 ott 2022133,98139,88133,74135,27135,27707.200
24 ott 2022130,63135,00128,32134,99134,99778.000
21 ott 2022122,00131,85121,14131,64131,641.623.100
20 ott 2022122,63124,55118,31118,43118,431.083.700
19 ott 2022131,85132,34122,39122,66122,661.181.400
18 ott 2022139,50139,50132,83133,68133,68859.400
17 ott 2022137,20139,56134,20138,94138,94651.400
14 ott 2022139,89140,45135,01135,62135,62489.700
13 ott 2022133,65142,09132,10140,01140,01724.300
12 ott 2022133,89140,46133,46136,65136,651.167.300
11 ott 2022134,30135,12127,49129,49129,49641.400
10 ott 2022134,73137,16133,10135,29135,29615.300
07 ott 2022136,45138,00134,34134,71134,71767.100
06 ott 2022135,63139,11135,63137,53137,53591.400
05 ott 2022136,50138,56135,51137,19137,19508.400
04 ott 2022139,08140,65136,66137,57137,57594.200
03 ott 2022135,24138,20135,02136,68136,68497.100
30 set 2022133,03136,25133,03134,88134,88735.100
29 set 2022132,85135,31131,65133,60133,60632.700
28 set 2022129,67135,62129,67133,79133,79932.600
27 set 2022128,00133,41128,00130,30130,30994.200
26 set 2022126,80132,50126,61127,65127,651.062.300
23 set 2022127,84129,66126,80128,35128,35997.000
22 set 2022127,72131,71126,56130,00130,001.038.900
21 set 2022131,99134,00128,14128,24128,24880.400
20 set 2022128,00137,22127,53133,46133,461.413.600
19 set 2022142,23142,79131,51133,22133,221.475.600
16 set 2022141,51146,14141,50145,76145,76707.300
15 set 2022145,68145,68143,16144,14144,14532.500
14 set 2022142,30146,75141,33146,55146,55729.000
13 set 2022144,18146,00140,68141,05141,05867.500
12 set 2022150,28152,20148,06148,27148,27486.900
09 set 2022147,51152,68146,98150,91150,91784.200
08 set 2022142,74147,74142,34147,20147,20615.200
07 set 2022137,16144,57137,12144,11144,11488.300
06 set 2022146,14146,60138,47138,58138,581.056.100
02 set 2022148,57150,04146,38147,90147,90510.900
01 set 2022145,62147,97143,86147,81147,81588.300
31 ago 2022148,00150,10144,31144,64144,64644.400
30 ago 2022146,39147,97145,04147,08147,08483.200
29 ago 2022140,00146,13139,03144,63144,63650.000
26 ago 2022145,34148,78142,31142,60142,60983.900
25 ago 2022149,02149,21145,71148,56148,56564.800
24 ago 2022148,00149,00145,89146,24146,24593.000
23 ago 2022148,50150,19146,41147,25147,25577.000
22 ago 2022146,75150,50145,82148,30148,30727.500
19 ago 2022145,45149,75145,43147,92147,92919.900
18 ago 2022151,72152,17146,71147,61147,611.414.100
17 ago 2022157,25159,14150,45152,04152,041.133.400
16 ago 2022162,29165,42158,23160,37160,37718.700
15 ago 2022162,00163,73160,41162,48162,48608.700
12 ago 2022160,50161,60158,58160,35160,35500.500
11 ago 2022161,32165,83158,48158,59158,59653.900
10 ago 2022162,24162,30156,62160,92160,921.168.300
09 ago 2022164,04167,44156,82157,21157,211.766.200
08 ago 2022167,00170,93162,24169,30169,303.613.100
05 ago 2022179,63185,09177,63183,11183,111.579.800
04 ago 2022177,50180,88174,34180,44180,44992.400
03 ago 2022168,74179,00168,74178,23178,231.932.200
02 ago 2022161,38166,20161,01165,77165,77640.800
01 ago 2022163,59169,84163,05163,48163,48746.300
29 lug 2022164,25165,81161,07165,15165,15587.000
28 lug 2022157,98165,11154,04164,92164,921.082.200
27 lug 2022159,51159,51153,87155,88155,88852.700
26 lug 2022160,24162,35157,33159,72159,72431.100
25 lug 2022161,75163,35159,17162,37162,37404.500
22 lug 2022164,12166,53159,24160,16160,16618.700
21 lug 2022164,46169,74162,88165,87165,87654.100
20 lug 2022164,47167,67161,77164,08164,08466.000
19 lug 2022162,73165,50160,00164,73164,73516.500
18 lug 2022163,00165,00159,52161,03161,03678.300
15 lug 2022155,58161,54153,83161,44161,44669.100
14 lug 2022164,68164,68154,44154,46154,461.083.400
13 lug 2022161,04169,95160,02166,62166,62949.400
12 lug 2022164,69165,99160,42161,42161,42750.000
11 lug 2022167,95171,42166,08166,47166,47886.000
08 lug 2022165,50172,75165,50170,13170,13861.100
07 lug 2022159,93169,39159,34167,97167,971.100.000
*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...