Mercado fechado

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Preço Adiado. Moeda em USD.
Adicionar à lista
87,21+0,50 (+0,58%)
No fechamento: 04:00PM EDT
87,01 -0,20 (-0,23%)
Pós-fechamento: 07:42PM EDT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202487,4088,3286,8987,2187,21348.300
25 de abr. de 202487,9888,2486,1386,7186,71438.100
24 de abr. de 202488,5989,4587,8288,0988,09281.700
23 de abr. de 202488,0889,5287,5888,4988,49362.400
22 de abr. de 202486,8888,7286,5088,0188,01528.500
19 de abr. de 202485,7087,5985,6386,8186,811.576.700
18 de abr. de 202485,6786,7785,6186,1786,17578.600
17 de abr. de 202486,6386,8885,4086,4086,401.264.700
16 de abr. de 202486,4487,3286,1486,3486,34782.100
15 de abr. de 202486,1288,9686,0787,8987,89753.300
12 de abr. de 202486,6986,7985,6086,4886,48726.700
11 de abr. de 202489,6489,6486,8187,0187,01574.500
10 de abr. de 202488,5389,3987,6188,6588,65429.400
09 de abr. de 202488,9892,4888,8090,0590,05627.100
08 de abr. de 202490,4690,8289,1889,3189,31647.400
05 de abr. de 202489,4790,7089,0090,5290,52290.600
04 de abr. de 202491,6591,8589,8589,9489,94326.000
03 de abr. de 202491,1991,7389,5290,7890,78405.000
02 de abr. de 202493,0093,0691,3291,5391,53351.100
01 de abr. de 202492,3793,2491,1993,1293,12252.400
28 de mar. de 202492,9093,8492,2092,2592,25433.100
27 de mar. de 202492,3893,5690,8092,9792,97378.300
26 de mar. de 202493,5093,5291,5091,7091,70360.600
25 de mar. de 202491,3193,2491,1693,0093,00489.400
22 de mar. de 202491,5092,0590,7891,8391,83558.700
21 de mar. de 202489,5593,3988,1791,9991,991.349.400
20 de mar. de 202488,9390,1185,2190,0090,002.966.700
19 de mar. de 202492,2494,4492,2094,1294,12571.400
18 de mar. de 202492,9294,0191,6592,9992,99459.100
15 de mar. de 202492,2192,9591,4792,4892,48645.500
14 de mar. de 202494,0594,3392,3792,9192,91638.400
13 de mar. de 202495,7496,6893,3693,9593,95565.900
12 de mar. de 202496,8296,9994,8095,7395,73411.400
11 de mar. de 202491,1097,5090,8596,3096,301.260.300
08 de mar. de 202491,0991,5390,6991,2791,27266.400
07 de mar. de 202491,3991,8990,6491,0991,09353.600
06 de mar. de 202491,1092,1190,2791,3991,39576.200
05 de mar. de 202488,2591,2588,2590,5290,52664.800
04 de mar. de 202489,8990,4087,9089,3089,30619.400
01 de mar. de 202489,7092,3189,4690,9490,94704.300
29 de fev. de 202491,6391,9688,8388,9688,96735.500
28 de fev. de 202491,6892,7691,1991,4391,43633.100
27 de fev. de 202493,5295,0992,7392,7992,79429.600
26 de fev. de 202493,0094,1892,5893,5293,52557.300
23 de fev. de 202494,2694,8892,5193,9793,97493.300
22 de fev. de 202493,3694,4892,4193,5793,57573.700
21 de fev. de 202490,8692,8190,5292,7492,74325.100
20 de fev. de 202490,5092,6290,5091,2491,24443.400
16 de fev. de 202492,2692,5891,3591,6791,67415.300
15 de fev. de 202491,6493,7591,3092,9192,91336.600
14 de fev. de 202491,1492,1790,3491,4691,46503.200
13 de fev. de 202492,5893,5690,5090,5890,58574.300
12 de fev. de 202493,0094,0592,2593,8693,86548.600
09 de fev. de 202494,0094,0091,5293,1493,14709.300
08 de fev. de 202495,2095,3693,8594,1094,10355.000
07 de fev. de 202496,0096,0094,1595,0595,05372.000
06 de fev. de 202493,5196,0293,1796,0096,00383.300
05 de fev. de 202493,8793,8792,3193,3593,35406.800
02 de fev. de 202493,5693,8591,9892,6592,65438.800
01 de fev. de 202494,8394,8592,9594,5194,51455.500
31 de jan. de 202494,0096,7493,6895,0495,04532.600
30 de jan. de 202495,6295,9993,9394,9894,98553.400
29 de jan. de 202494,5395,8393,3295,7895,78532.000
26 de jan. de 202495,5995,7092,6894,8094,801.172.300
25 de jan. de 202498,0699,2595,6896,9096,902.088.200
24 de jan. de 2024100,80101,1397,9598,9098,90513.700
23 de jan. de 202499,70100,3698,44100,29100,29621.400
22 de jan. de 202498,3999,9197,5099,8199,81857.400
19 de jan. de 202497,3098,3895,9098,2298,221.515.400
18 de jan. de 202497,7997,9996,3397,5397,53562.500
17 de jan. de 202497,8097,9896,4597,6097,60816.400
16 de jan. de 2024101,54101,8899,4199,5799,571.039.800
12 de jan. de 2024103,70106,55103,16103,57103,57368.200
11 de jan. de 2024106,00106,00100,50103,68103,68866.000
10 de jan. de 2024107,78107,84103,97106,00106,001.127.900
09 de jan. de 2024109,10110,00106,61108,70108,701.023.000
08 de jan. de 2024112,92112,92110,07111,88111,88656.600
05 de jan. de 2024106,73112,60105,64111,66111,66826.700
04 de jan. de 2024110,14110,82107,06107,49107,49522.600
03 de jan. de 2024110,49111,59108,39110,07110,07698.100
02 de jan. de 2024105,17114,69105,17112,35112,351.370.400
29 de dez. de 2023105,68106,38104,11105,54105,54499.700
28 de dez. de 2023106,84107,70105,00105,72105,72527.400
27 de dez. de 2023104,90108,36104,90107,56107,56640.500
26 de dez. de 2023105,74105,94104,24104,73104,73383.800
22 de dez. de 2023103,95106,60103,59105,33105,33617.600
21 de dez. de 2023103,49105,00102,71103,57103,57731.000
20 de dez. de 2023105,25105,97102,20102,80102,80740.400
19 de dez. de 2023104,50107,08104,50106,71106,71950.100
18 de dez. de 2023101,98104,43101,17103,57103,57806.100
15 de dez. de 2023104,18105,90101,32102,20102,20911.200
14 de dez. de 2023100,37105,9499,26103,95103,951.493.300
13 de dez. de 202394,5297,3092,0297,1897,181.926.900
12 de dez. de 2023100,23100,8396,8198,6598,65781.000
11 de dez. de 2023101,87101,9899,93100,49100,49739.300
08 de dez. de 2023101,19103,62100,70103,43103,43458.500
07 de dez. de 2023101,33102,0099,14101,93101,93809.800
06 de dez. de 202398,56102,5197,61101,34101,34810.300
05 de dez. de 202398,6099,0397,9398,7498,74800.600
04 de dez. de 202398,4799,9695,1999,9199,91823.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...