Mercado abrirá em 3 h 37 min

BioNTech SE (BNTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
92,97+1,27 (+1,38%)
No fechamento: 04:00PM EDT
93,31 +0,34 (+0,37%)
Pré-Abertura: 04:41AM EDT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mar. de 202492,3893,5690,8092,9792,97378.000
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
01 de dez. de 202396,7999,6494,7099,4099,40802.900
30 de nov. de 2023100,64103,4199,28100,41100,41658.600
29 de nov. de 202398,80102,0298,8099,2599,25426.900
28 de nov. de 202397,0298,8595,8598,3098,30470.700
27 de nov. de 202399,9499,9496,4296,8696,86492.400
24 de nov. de 202397,44100,1297,1798,8398,83279.400
22 de nov. de 202397,2198,3496,5097,9697,96363.800
21 de nov. de 202398,1698,3195,2997,1697,16503.200
20 de nov. de 202399,0799,6998,7698,8398,83400.900
17 de nov. de 202399,94100,7298,8699,3999,39293.300
16 de nov. de 202399,90100,1398,2699,7099,70370.500
15 de nov. de 2023100,32102,26100,27100,71100,71372.700
14 de nov. de 202399,08101,7298,79100,66100,66363.400
13 de nov. de 202398,2898,7696,2497,9397,93354.900
10 de nov. de 202399,30100,5897,7799,5699,56392.600
09 de nov. de 202399,5599,7597,7299,3299,32566.300
08 de nov. de 2023102,50102,5898,6999,6299,62432.500
07 de nov. de 202399,36102,4397,16102,37102,37707.300
06 de nov. de 2023101,28104,5098,7299,7199,711.425.900
03 de nov. de 202393,3498,3493,3395,7895,781.098.800
02 de nov. de 202390,2092,7288,6692,4992,49984.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...