XNAS
Datos históricos de BioNTech SE
BioNTech SE · BNTX
$96.81
▼ -0.01 (-0.01%)
Última operación · 10/10/2026, 18:37:02 UTC
- Variación en el periodo
- −5%
- Máximo
- US$124.00
- 22 de enero de 2026
- Mínimo
- US$79.52
- 10 de marzo de 2026
- Volumen medio diario
- 1.08 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 92.45 | 97.40 | 92.30 | 96.96 | +5.32% | 1.32 M |
| 8 oct 2026 | 93.81 | 94.45 | 91.64 | 92.06 | −3.35% | 1.21 M |
| 7 oct 2026 | 95.17 | 97.46 | 93.92 | 95.25 | −0.50% | 828,075.663 |
| 6 oct 2026 | 99.49 | 100.02 | 95.31 | 95.73 | −1.96% | 899,389.408 |
| 5 oct 2026 | 96.74 | 98.79 | 95.20 | 97.64 | +0.76% | 1.44 M |
| 2 oct 2026 | 97.35 | 98.00 | 96.22 | 96.90 | +0.05% | 696,033.301 |
| 1 oct 2026 | 97.59 | 99.49 | 96.60 | 96.85 | −1.48% | 820,114.087 |
| 30 sep 2026 | 98.28 | 99.14 | 96.90 | 98.30 | −0.27% | 845,547.802 |
| 29 sep 2026 | 98.43 | 99.79 | 97.60 | 98.57 | −0.51% | 736,952.642 |
| 28 sep 2026 | 97.00 | 100.21 | 96.64 | 99.08 | +0.57% | 785,846.813 |
| 25 sep 2026 | 99.51 | 100.02 | 97.73 | 98.52 | −0.75% | 580,032.741 |
| 24 sep 2026 | 97.62 | 99.93 | 97.05 | 99.26 | +0.81% | 803,580.533 |
| 23 sep 2026 | 100.61 | 101.31 | 98.31 | 98.46 | −2.39% | 1.09 M |
| 22 sep 2026 | 98.00 | 102.23 | 97.46 | 100.87 | +2.93% | 1.05 M |
| 21 sep 2026 | 97.25 | 98.98 | 96.61 | 98.00 | +2.02% | 801,206.34 |
| 18 sep 2026 | 98.81 | 99.25 | 95.71 | 96.06 | −2.64% | 1.2 M |
| 17 sep 2026 | 97.50 | 99.58 | 97.13 | 98.66 | +2.95% | 708,502.33 |
| 16 sep 2026 | 97.24 | 97.32 | 95.32 | 95.83 | −0.89% | 407,603.954 |
| 15 sep 2026 | 97.04 | 97.66 | 95.80 | 96.69 | −2.20% | 590,903.599 |
| 14 sep 2026 | 102.01 | 103.00 | 97.95 | 98.86 | +2.20% | 1.22 M |
| 11 sep 2026 | 96.77 | 97.90 | 96.00 | 96.73 | +0.34% | 1.18 M |
| 10 sep 2026 | 97.50 | 97.50 | 95.85 | 96.40 | −1.76% | 773,743.762 |
| 9 sep 2026 | 98.50 | 98.64 | 96.87 | 98.13 | −0.54% | 707,296.429 |
| 8 sep 2026 | 100.24 | 101.33 | 98.18 | 98.66 | −4.92% | 1.13 M |
| 4 sep 2026 | 102.78 | 104.82 | 102.33 | 103.76 | +0.86% | 626,059.772 |
| 3 sep 2026 | 104.55 | 105.15 | 102.25 | 102.88 | −0.90% | 1.18 M |
| 2 sep 2026 | 103.24 | 105.46 | 102.51 | 103.81 | +1.83% | 753,654.464 |
| 1 sep 2026 | 100.98 | 102.14 | 100.30 | 101.95 | +0.33% | 1.04 M |
| 31 ago 2026 | 102.01 | 103.00 | 100.84 | 101.61 | −0.46% | 1.09 M |
| 28 ago 2026 | 102.34 | 105.23 | 98.80 | 102.08 | −8.37% | 3.07 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.