Italia Markets closed

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
100,71-2,72 (-2,63%)
Al 02:44PM EST. Mercato aperto.
Periodo di tempo:
11 dic 2022 - 11 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 dic 2023101,87101,9899,94100,71100,71596.404
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
01 dic 202396,7999,6494,7099,4099,40802.900
30 nov 2023100,64103,4199,28100,41100,41658.600
29 nov 202398,80102,0298,8099,2599,25426.900
28 nov 202397,0298,8595,8598,3098,30470.700
27 nov 202399,9499,9496,4296,8696,86492.400
24 nov 202397,44100,1297,1798,8398,83279.400
22 nov 202397,2198,3496,5097,9697,96363.800
21 nov 202398,1698,3195,2997,1697,16503.200
20 nov 202399,0799,6998,7698,8398,83400.900
17 nov 202399,94100,7298,8699,3999,39293.300
16 nov 202399,90100,1398,2699,7099,70370.500
15 nov 2023100,32102,26100,27100,71100,71372.700
14 nov 202399,08101,7298,79100,66100,66363.400
13 nov 202398,2898,7696,2497,9397,93354.900
10 nov 202399,30100,5897,7799,5699,56392.600
09 nov 202399,5599,7597,7299,3299,32566.300
08 nov 2023102,50102,5898,6999,6299,62432.500
07 nov 202399,36102,4397,16102,37102,37707.300
06 nov 2023101,28104,5098,7299,7199,711.425.900
03 nov 202393,3498,3493,3395,7895,781.098.800
02 nov 202390,2092,7288,6692,4992,49984.400
01 nov 202393,0094,8692,3093,4593,45491.000
31 ott 202391,7194,2691,7193,5493,54554.400
30 ott 202391,4794,0191,4793,2593,25666.800
27 ott 202397,4097,7590,7091,2091,201.011.100
26 ott 202396,1997,9395,7396,6496,64512.700
25 ott 202395,5596,6493,5595,2595,25515.000
24 ott 202397,4998,5995,4995,8095,801.008.600
23 ott 202388,8795,2088,0092,5292,521.352.300
20 ott 202391,8892,3290,1590,9190,91875.000
19 ott 202394,0094,3891,9493,2493,24825.100
18 ott 202395,8596,1693,9994,3894,38821.000
17 ott 202396,2597,5795,5096,5996,59817.300
16 ott 202398,1599,9794,6896,9796,972.557.500
13 ott 2023107,78108,00103,01103,58103,58859.000
12 ott 2023109,82110,00107,90108,90108,90462.200
11 ott 2023111,57112,52110,25110,94110,94281.900
10 ott 2023109,50112,34108,96111,17111,17425.200
09 ott 2023109,57110,40107,50109,31109,31450.700
06 ott 2023109,40112,37109,03111,21111,21520.200
05 ott 2023109,76111,43107,60109,85109,85498.300
04 ott 2023108,30110,45107,26110,24110,24576.500
03 ott 2023111,31112,00107,72109,33109,33692.800
02 ott 2023109,25113,04108,07112,75112,751.118.200
29 set 2023102,39110,50102,39108,64108,641.189.000
28 set 2023103,34103,38100,83102,03102,03637.800
27 set 2023101,49103,45100,90103,12103,12330.500
26 set 2023102,08102,64101,09101,86101,86419.100
25 set 2023104,00104,07102,48103,12103,12400.500
22 set 2023106,09106,69104,64104,64104,64470.600
21 set 2023107,27108,47106,25106,43106,43314.000
20 set 2023110,79110,79108,58108,61108,61214.300
19 set 2023109,03111,19108,78110,43110,43319.500
18 set 2023113,06113,24108,60109,04109,04679.400
15 set 2023114,00114,55112,87113,06113,06544.900
14 set 2023113,52115,99112,76113,81113,81732.300
13 set 2023116,57117,98112,42113,25113,25791.100
12 set 2023116,26117,47113,22115,63115,63973.600
11 set 2023119,54119,78116,55117,95117,95626.000
08 set 2023120,32121,39119,39120,13120,13371.500
07 set 2023118,67120,03118,38119,73119,73409.100
06 set 2023122,03122,08118,94120,06120,06474.100
05 set 2023121,87122,95121,01122,00122,00517.800
01 set 2023122,82123,49121,56121,75121,75426.800
31 ago 2023125,74125,83120,49120,93120,93603.600
30 ago 2023122,50125,70122,20125,08125,08685.400
29 ago 2023120,08122,62119,94122,56122,56502.400
28 ago 2023119,76122,27119,44120,68120,68693.600
25 ago 2023119,05119,40115,04117,61117,61775.000
24 ago 2023123,40123,40118,93119,05119,05665.700
23 ago 2023123,06124,00121,22123,00123,001.000.400
22 ago 2023118,00124,02117,85123,82123,821.588.900
21 ago 2023111,36119,56111,25117,53117,531.727.100
18 ago 2023111,05112,13109,90110,36110,36679.500
17 ago 2023107,82113,43107,82113,22113,22939.400
16 ago 2023104,91109,00104,51107,96107,96648.700
15 ago 2023106,74106,74104,60105,70105,70602.700
14 ago 2023106,81107,79105,05107,44107,44417.100
11 ago 2023104,70107,61104,56106,92106,92426.200
10 ago 2023106,48109,83105,39105,46105,461.059.900
09 ago 2023102,00107,64101,94106,49106,491.196.200
08 ago 202397,99102,4997,45101,77101,771.131.100
07 ago 2023101,01101,3695,5098,5098,503.212.600
04 ago 2023106,64107,95105,88106,48106,48655.500
03 ago 2023104,72108,00104,50106,65106,65712.800
02 ago 2023105,50106,53104,67104,98104,98607.800
01 ago 2023108,61108,61106,34107,13107,13595.400
31 lug 2023107,60109,97107,08108,87108,87610.800
28 lug 2023105,00107,89105,00107,42107,42688.000
27 lug 2023106,48106,67104,76105,00105,00507.200
26 lug 2023106,73107,09105,10105,51105,51679.700
25 lug 2023106,67109,65106,67106,86106,86627.800
24 lug 2023108,61108,70106,12107,03107,03619.600
21 lug 2023107,50109,53106,58108,59108,59679.000
*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...