U.S. markets open in 6 minutes
F S&P 500
5,114.25 +32.00 (+0.63%) F Dow Jones
38,286.00 -2.00 (-0.01%) F Nasdaq
17,707.00 +139.50 (+0.79%) E-mini Russell 2000 Index Futur
1,996.20 +3.00 (+0.15%) Petróleo
84.34 +0.77 (+0.92%) Oro
2,359.90 +17.40 (+0.74%)
BioNTech SE (BNTX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 87.98 | 88.24 | 86.13 | 86.71 | 86.71 | 438,100 |
| 24 abr 2024 | 88.59 | 89.45 | 87.82 | 88.09 | 88.09 | 281,700 |
| 23 abr 2024 | 88.08 | 89.52 | 87.58 | 88.49 | 88.49 | 362,400 |
| 22 abr 2024 | 86.88 | 88.72 | 86.50 | 88.01 | 88.01 | 528,500 |
| 19 abr 2024 | 85.70 | 87.59 | 85.63 | 86.81 | 86.81 | 1,576,700 |
| 18 abr 2024 | 85.67 | 86.77 | 85.61 | 86.17 | 86.17 | 578,600 |
| 17 abr 2024 | 86.63 | 86.88 | 85.40 | 86.40 | 86.40 | 1,264,700 |
| 16 abr 2024 | 86.44 | 87.32 | 86.14 | 86.34 | 86.34 | 782,100 |
| 15 abr 2024 | 86.12 | 88.96 | 86.07 | 87.89 | 87.89 | 753,300 |
| 12 abr 2024 | 86.69 | 86.79 | 85.60 | 86.48 | 86.48 | 726,700 |
| 11 abr 2024 | 89.64 | 89.64 | 86.81 | 87.01 | 87.01 | 574,500 |
| 10 abr 2024 | 88.53 | 89.39 | 87.61 | 88.65 | 88.65 | 429,400 |
| 09 abr 2024 | 88.98 | 92.48 | 88.80 | 90.05 | 90.05 | 627,100 |
| 08 abr 2024 | 90.46 | 90.82 | 89.18 | 89.31 | 89.31 | 647,400 |
| 05 abr 2024 | 89.47 | 90.70 | 89.00 | 90.52 | 90.52 | 290,600 |
| 04 abr 2024 | 91.65 | 91.85 | 89.85 | 89.94 | 89.94 | 326,000 |
| 03 abr 2024 | 91.19 | 91.73 | 89.52 | 90.78 | 90.78 | 405,000 |
| 02 abr 2024 | 93.00 | 93.06 | 91.32 | 91.53 | 91.53 | 351,100 |
| 01 abr 2024 | 92.37 | 93.24 | 91.19 | 93.12 | 93.12 | 252,400 |
| 28 mar 2024 | 92.90 | 93.84 | 92.20 | 92.25 | 92.25 | 433,100 |
| 27 mar 2024 | 92.38 | 93.56 | 90.80 | 92.97 | 92.97 | 378,300 |
| 26 mar 2024 | 93.50 | 93.52 | 91.50 | 91.70 | 91.70 | 360,600 |
| 25 mar 2024 | 91.31 | 93.24 | 91.16 | 93.00 | 93.00 | 489,400 |
| 22 mar 2024 | 91.50 | 92.05 | 90.78 | 91.83 | 91.83 | 558,700 |
| 21 mar 2024 | 89.55 | 93.39 | 88.17 | 91.99 | 91.99 | 1,349,400 |
| 20 mar 2024 | 88.93 | 90.11 | 85.21 | 90.00 | 90.00 | 2,966,700 |
| 19 mar 2024 | 92.24 | 94.44 | 92.20 | 94.12 | 94.12 | 571,400 |
| 18 mar 2024 | 92.92 | 94.01 | 91.65 | 92.99 | 92.99 | 459,100 |
| 15 mar 2024 | 92.21 | 92.95 | 91.47 | 92.48 | 92.48 | 645,500 |
| 14 mar 2024 | 94.05 | 94.33 | 92.37 | 92.91 | 92.91 | 638,400 |
| 13 mar 2024 | 95.74 | 96.68 | 93.36 | 93.95 | 93.95 | 565,900 |
| 12 mar 2024 | 96.82 | 96.99 | 94.80 | 95.73 | 95.73 | 411,400 |
| 11 mar 2024 | 91.10 | 97.50 | 90.85 | 96.30 | 96.30 | 1,260,300 |
| 08 mar 2024 | 91.09 | 91.53 | 90.69 | 91.27 | 91.27 | 266,400 |
| 07 mar 2024 | 91.39 | 91.89 | 90.64 | 91.09 | 91.09 | 353,600 |
| 06 mar 2024 | 91.10 | 92.11 | 90.27 | 91.39 | 91.39 | 576,200 |
| 05 mar 2024 | 88.25 | 91.25 | 88.25 | 90.52 | 90.52 | 664,800 |
| 04 mar 2024 | 89.89 | 90.40 | 87.90 | 89.30 | 89.30 | 619,400 |
| 01 mar 2024 | 89.70 | 92.31 | 89.46 | 90.94 | 90.94 | 704,300 |
| 29 feb 2024 | 91.63 | 91.96 | 88.83 | 88.96 | 88.96 | 735,500 |
| 28 feb 2024 | 91.68 | 92.76 | 91.19 | 91.43 | 91.43 | 633,100 |
| 27 feb 2024 | 93.52 | 95.09 | 92.73 | 92.79 | 92.79 | 429,600 |
| 26 feb 2024 | 93.00 | 94.18 | 92.58 | 93.52 | 93.52 | 557,300 |
| 23 feb 2024 | 94.26 | 94.88 | 92.51 | 93.97 | 93.97 | 493,300 |
| 22 feb 2024 | 93.36 | 94.48 | 92.41 | 93.57 | 93.57 | 573,700 |
| 21 feb 2024 | 90.86 | 92.81 | 90.52 | 92.74 | 92.74 | 325,100 |
| 20 feb 2024 | 90.50 | 92.62 | 90.50 | 91.24 | 91.24 | 443,400 |
| 16 feb 2024 | 92.26 | 92.58 | 91.35 | 91.67 | 91.67 | 415,300 |
| 15 feb 2024 | 91.64 | 93.75 | 91.30 | 92.91 | 92.91 | 336,600 |
| 14 feb 2024 | 91.14 | 92.17 | 90.34 | 91.46 | 91.46 | 503,200 |
| 13 feb 2024 | 92.58 | 93.56 | 90.50 | 90.58 | 90.58 | 574,300 |
| 12 feb 2024 | 93.00 | 94.05 | 92.25 | 93.86 | 93.86 | 548,600 |
| 09 feb 2024 | 94.00 | 94.00 | 91.52 | 93.14 | 93.14 | 709,300 |
| 08 feb 2024 | 95.20 | 95.36 | 93.85 | 94.10 | 94.10 | 355,000 |
| 07 feb 2024 | 96.00 | 96.00 | 94.15 | 95.05 | 95.05 | 372,000 |
| 06 feb 2024 | 93.51 | 96.02 | 93.17 | 96.00 | 96.00 | 383,300 |
| 05 feb 2024 | 93.87 | 93.87 | 92.31 | 93.35 | 93.35 | 406,800 |
| 02 feb 2024 | 93.56 | 93.85 | 91.98 | 92.65 | 92.65 | 438,800 |
| 01 feb 2024 | 94.83 | 94.85 | 92.95 | 94.51 | 94.51 | 455,500 |
| 31 ene 2024 | 94.00 | 96.74 | 93.68 | 95.04 | 95.04 | 532,600 |
| 30 ene 2024 | 95.62 | 95.99 | 93.93 | 94.98 | 94.98 | 553,400 |
| 29 ene 2024 | 94.53 | 95.83 | 93.32 | 95.78 | 95.78 | 532,000 |
| 26 ene 2024 | 95.59 | 95.70 | 92.68 | 94.80 | 94.80 | 1,172,300 |
| 25 ene 2024 | 98.06 | 99.25 | 95.68 | 96.90 | 96.90 | 2,088,200 |
| 24 ene 2024 | 100.80 | 101.13 | 97.95 | 98.90 | 98.90 | 513,700 |
| 23 ene 2024 | 99.70 | 100.36 | 98.44 | 100.29 | 100.29 | 621,400 |
| 22 ene 2024 | 98.39 | 99.91 | 97.50 | 99.81 | 99.81 | 857,400 |
| 19 ene 2024 | 97.30 | 98.38 | 95.90 | 98.22 | 98.22 | 1,515,400 |
| 18 ene 2024 | 97.79 | 97.99 | 96.33 | 97.53 | 97.53 | 562,500 |
| 17 ene 2024 | 97.80 | 97.98 | 96.45 | 97.60 | 97.60 | 816,400 |
| 16 ene 2024 | 101.54 | 101.88 | 99.41 | 99.57 | 99.57 | 1,039,800 |
| 12 ene 2024 | 103.70 | 106.55 | 103.16 | 103.57 | 103.57 | 368,200 |
| 11 ene 2024 | 106.00 | 106.00 | 100.50 | 103.68 | 103.68 | 866,000 |
| 10 ene 2024 | 107.78 | 107.84 | 103.97 | 106.00 | 106.00 | 1,127,900 |
| 09 ene 2024 | 109.10 | 110.00 | 106.61 | 108.70 | 108.70 | 1,023,000 |
| 08 ene 2024 | 112.92 | 112.92 | 110.07 | 111.88 | 111.88 | 656,600 |
| 05 ene 2024 | 106.73 | 112.60 | 105.64 | 111.66 | 111.66 | 826,700 |
| 04 ene 2024 | 110.14 | 110.82 | 107.06 | 107.49 | 107.49 | 522,600 |
| 03 ene 2024 | 110.49 | 111.59 | 108.39 | 110.07 | 110.07 | 698,100 |
| 02 ene 2024 | 105.17 | 114.69 | 105.17 | 112.35 | 112.35 | 1,370,400 |
| 29 dic 2023 | 105.68 | 106.38 | 104.11 | 105.54 | 105.54 | 499,700 |
| 28 dic 2023 | 106.84 | 107.70 | 105.00 | 105.72 | 105.72 | 527,400 |
| 27 dic 2023 | 104.90 | 108.36 | 104.90 | 107.56 | 107.56 | 640,500 |
| 26 dic 2023 | 105.74 | 105.94 | 104.24 | 104.73 | 104.73 | 383,800 |
| 22 dic 2023 | 103.95 | 106.60 | 103.59 | 105.33 | 105.33 | 617,600 |
| 21 dic 2023 | 103.49 | 105.00 | 102.71 | 103.57 | 103.57 | 731,000 |
| 20 dic 2023 | 105.25 | 105.97 | 102.20 | 102.80 | 102.80 | 740,400 |
| 19 dic 2023 | 104.50 | 107.08 | 104.50 | 106.71 | 106.71 | 950,100 |
| 18 dic 2023 | 101.98 | 104.43 | 101.17 | 103.57 | 103.57 | 806,100 |
| 15 dic 2023 | 104.18 | 105.90 | 101.32 | 102.20 | 102.20 | 911,200 |
| 14 dic 2023 | 100.37 | 105.94 | 99.26 | 103.95 | 103.95 | 1,493,300 |
| 13 dic 2023 | 94.52 | 97.30 | 92.02 | 97.18 | 97.18 | 1,926,900 |
| 12 dic 2023 | 100.23 | 100.83 | 96.81 | 98.65 | 98.65 | 781,000 |
| 11 dic 2023 | 101.87 | 101.98 | 99.93 | 100.49 | 100.49 | 739,300 |
| 08 dic 2023 | 101.19 | 103.62 | 100.70 | 103.43 | 103.43 | 458,500 |
| 07 dic 2023 | 101.33 | 102.00 | 99.14 | 101.93 | 101.93 | 809,800 |
| 06 dic 2023 | 98.56 | 102.51 | 97.61 | 101.34 | 101.34 | 810,300 |
| 05 dic 2023 | 98.60 | 99.03 | 97.93 | 98.74 | 98.74 | 800,600 |
| 04 dic 2023 | 98.47 | 99.96 | 95.19 | 99.91 | 99.91 | 823,100 |
| 01 dic 2023 | 96.79 | 99.64 | 94.70 | 99.40 | 99.40 | 802,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.