BionTech SE ADR (BNTX)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
452.405 |
-1,47%
|
91,68
|
91,19
|
92,76
|
91,43
|
27/02/2024 |
284.462 |
-0,78%
|
93,00
|
92,73
|
95,09
|
92,79
|
26/02/2024 |
359.058 |
-0,48%
|
93,00
|
92,58
|
94,18
|
93,52
|
23/02/2024 |
333.068 |
0,43%
|
94,26
|
92,65
|
94,8348
|
93,97
|
22/02/2024 |
398.715 |
0,90%
|
93,36
|
92,52
|
94,04
|
93,57
|
21/02/2024 |
233.201 |
1,64%
|
90,86
|
90,52
|
92,81
|
92,74
|
20/02/2024 |
256.827 |
-0,47%
|
92,26
|
90,50
|
92,58
|
91,24
|
19/02/2024 |
128.066 |
0,00%
|
92,26
|
91,41
|
92,46
|
91,67
|
16/02/2024 |
128.066 |
0,23%
|
92,26
|
91,41
|
92,46
|
91,67
|
15/02/2024 |
195.944 |
1,59%
|
91,64
|
91,30
|
93,74
|
92,91
|
14/02/2024 |
300.859 |
0,97%
|
91,14
|
90,34
|
92,17
|
91,46
|
13/02/2024 |
343.895 |
-3,50%
|
93,00
|
90,50
|
93,56
|
90,58
|
12/02/2024 |
359.593 |
0,77%
|
93,00
|
92,28
|
94,04
|
93,86
|
09/02/2024 |
474.244 |
-1,02%
|
94,00
|
91,52
|
94,00
|
93,14
|
08/02/2024 |
233.259 |
-1,00%
|
95,20
|
93,90
|
95,3583
|
94,10
|
07/02/2024 |
230.145 |
-0,99%
|
96,00
|
94,15
|
96,00
|
95,05
|
06/02/2024 |
267.258 |
2,84%
|
93,51
|
93,17
|
96,02
|
96,00
|
05/02/2024 |
256.531 |
0,76%
|
93,87
|
92,31
|
93,87
|
93,35
|
02/02/2024 |
260.926 |
-1,97%
|
94,83
|
91,995
|
93,85
|
92,65
|
01/02/2024 |
273.667 |
-0,56%
|
95,62
|
92,9504
|
94,80
|
94,51
|
31/01/2024 |
321.726 |
0,06%
|
95,62
|
93,94
|
96,74
|
95,04
|
30/01/2024 |
349.107 |
-0,84%
|
95,62
|
93,97
|
95,92
|
94,98
|
29/01/2024 |
349.980 |
1,03%
|
94,53
|
93,39
|
95,75
|
95,78
|
26/01/2024 |
728.995 |
-2,17%
|
95,59
|
92,68
|
95,7034
|
94,80
|
25/01/2024 |
356.433 |
-2,02%
|
98,06
|
95,68
|
99,225
|
96,90
|
24/01/2024 |
341.700 |
-1,39%
|
100,80
|
97,95
|
101,12
|
98,90
|
23/01/2024 |
412.467 |
0,48%
|
98,39
|
98,445
|
100,35
|
100,29
|
22/01/2024 |
486.118 |
1,62%
|
98,39
|
96,56
|
99,91
|
99,81
|
19/01/2024 |
1.294.938 |
0,71%
|
97,30
|
95,90
|
98,38
|
98,22
|
18/01/2024 |
341.118 |
-0,07%
|
97,79
|
96,33
|
97,99
|
97,53
|
17/01/2024 |
541.391 |
-1,98%
|
97,80
|
96,45
|
97,80
|
97,60
|
16/01/2024 |
669.089 |
-3,86%
|
101,54
|
99,41
|
101,88
|
99,57
|
15/01/2024 |
260.575 |
-0,11%
|
106,00
|
103,16
|
106,00
|
103,57
|
12/01/2024 |
260.575 |
-0,11%
|
106,00
|
103,16
|
106,00
|
103,57
|
11/01/2024 |
555.811 |
-2,19%
|
106,00
|
100,50
|
105,85
|
103,68
|
10/01/2024 |
774.033 |
-2,48%
|
109,10
|
103,97
|
107,69
|
106,00
|
09/01/2024 |
646.001 |
-2,84%
|
109,10
|
106,84
|
110,00
|
108,70
|
08/01/2024 |
402.112 |
0,20%
|
112,92
|
110,065
|
112,90
|
111,88
|
05/01/2024 |
538.941 |
3,88%
|
110,14
|
105,74
|
112,60
|
111,66
|
04/01/2024 |
331.346 |
-2,34%
|
110,14
|
107,06
|
110,76
|
107,49
|
03/01/2024 |
426.978 |
-2,03%
|
105,17
|
108,39
|
111,5864
|
110,07
|
02/01/2024 |
938.407 |
6,45%
|
105,17
|
105,17
|
114,695
|
112,345
|
29/12/2023 |
313.301 |
-0,17%
|
105,68
|
104,14
|
106,38
|
105,54
|
28/12/2023 |
344.804 |
-1,71%
|
105,74
|
105,00
|
107,70
|
105,72
|
27/12/2023 |
432.083 |
2,70%
|
105,74
|
104,235
|
108,3629
|
107,56
|
26/12/2023 |
262.970 |
-0,57%
|
105,74
|
104,235
|
105,945
|
104,73
|
22/12/2023 |
379.372 |
1,70%
|
103,49
|
103,59
|
106,60
|
105,33
|
21/12/2023 |
501.708 |
0,75%
|
103,49
|
102,715
|
105,00
|
103,57
|
20/12/2023 |
487.471 |
-3,66%
|
104,50
|
102,20
|
105,97
|
102,80
|
19/12/2023 |
681.352 |
3,03%
|
104,50
|
104,50
|
107,0837
|
106,71
|
18/12/2023 |
461.722 |
1,33%
|
102,00
|
101,17
|
104,425
|
103,56
|
15/12/2023 |
704.178 |
-1,68%
|
104,18
|
101,32
|
105,90
|
102,20
|
14/12/2023 |
1.009.734 |
6,97%
|
100,37
|
99,26
|
105,94
|
103,95
|
13/12/2023 |
1.258.238 |
-1,49%
|
94,52
|
92,07
|
97,30
|
97,18
|
12/12/2023 |
459.072 |
-1,83%
|
100,23
|
96,81
|
100,83
|
98,65
|
11/12/2023 |
579.670 |
-2,84%
|
101,19
|
99,94
|
101,98
|
100,49
|
08/12/2023 |
327.704 |
1,48%
|
101,19
|
100,75
|
103,62
|
103,43
|
07/12/2023 |
601.804 |
0,58%
|
101,33
|
99,14
|
102,00
|
101,925
|
06/12/2023 |
526.832 |
2,63%
|
98,56
|
97,61
|
102,5099
|
101,34
|
05/12/2023 |
500.221 |
-1,17%
|
98,60
|
97,93
|
98,94
|
98,74
|
04/12/2023 |
594.635 |
0,51%
|
98,47
|
95,19
|
99,96
|
99,91
|
01/12/2023 |
531.354 |
-1,01%
|
96,79
|
94,78
|
99,59
|
99,40
|
30/11/2023 |
450.032 |
1,17%
|
100,64
|
99,28
|
103,41
|
100,41
|
29/11/2023 |
298.272 |
0,97%
|
98,80
|
98,80
|
102,0225
|
99,25
|
28/11/2023 |
314.812 |
1,49%
|
97,02
|
96,00
|
98,85
|
98,30
|
27/11/2023 |
321.726 |
-1,99%
|
99,94
|
96,4238
|
99,94
|
96,86
|
24/11/2023 |
191.886 |
-0,80%
|
97,21
|
97,17
|
100,12
|
97,18
|
23/11/2023 |
242.024 |
0,41%
|
97,21
|
96,50
|
98,34
|
97,56
|
22/11/2023 |
240.672 |
0,82%
|
97,21
|
96,50
|
98,34
|
97,96
|
21/11/2023 |
339.200 |
-1,69%
|
98,16
|
95,29
|
98,14
|
97,16
|
20/11/2023 |
274.129 |
-0,40%
|
99,07
|
98,77
|
99,6475
|
98,99
|
17/11/2023 |
217.426 |
-0,31%
|
99,94
|
98,86
|
100,7183
|
99,39
|
16/11/2023 |
271.052 |
-1,00%
|
99,90
|
98,26
|
100,13
|
99,70
|
15/11/2023 |
253.005 |
0,05%
|
100,32
|
100,32
|
102,24
|
100,71
|
14/11/2023 |
253.571 |
2,79%
|
99,08
|
98,79
|
101,72
|
100,66
|
13/11/2023 |
267.934 |
-1,64%
|
98,28
|
96,30
|
98,76
|
97,93
|
10/11/2023 |
286.162 |
0,24%
|
99,55
|
97,97
|
100,58
|
99,56
|
09/11/2023 |
435.657 |
-0,30%
|
102,50
|
97,72
|
99,58
|
99,32
|
08/11/2023 |
306.210 |
-2,69%
|
99,36
|
98,69
|
102,50
|
99,62
|
07/11/2023 |
487.939 |
2,67%
|
99,36
|
97,16
|
102,43
|
102,37
|
06/11/2023 |
953.251 |
4,10%
|
93,34
|
98,8518
|
104,50
|
99,71
|
03/11/2023 |
838.398 |
3,56%
|
93,34
|
93,33
|
98,27
|
95,78
|
02/11/2023 |
740.838 |
-1,03%
|
93,00
|
88,66
|
92,7099
|
92,49
|
01/11/2023 |
358.518 |
-0,10%
|
93,00
|
92,30
|
94,865
|
93,45
|
31/10/2023 |
426.112 |
0,31%
|
91,71
|
91,71
|
94,26
|
93,54
|
30/10/2023 |
518.685 |
2,25%
|
91,47
|
91,47
|
94,01
|
93,25
|
27/10/2023 |
435.640 |
-5,01%
|
97,40
|
91,75
|
97,74
|
91,80
|
26/10/2023 |
297.883 |
1,46%
|
96,19
|
95,89
|
97,93
|
96,64
|
25/10/2023 |
380.719 |
-0,57%
|
97,49
|
93,55
|
96,645
|
95,25
|
24/10/2023 |
700.560 |
3,55%
|
97,49
|
95,50
|
98,52
|
95,80
|
23/10/2023 |
948.339 |
1,77%
|
88,87
|
88,0001
|
95,20
|
92,52
|
20/10/2023 |
568.427 |
-2,50%
|
94,00
|
90,15
|
92,32
|
90,91
|
19/10/2023 |
566.250 |
-1,21%
|
94,00
|
91,94
|
94,155
|
93,24
|
18/10/2023 |
606.468 |
-2,29%
|
96,25
|
93,99
|
96,115
|
94,38
|
17/10/2023 |
572.744 |
-0,39%
|
96,25
|
95,52
|
97,57
|
96,59
|
16/10/2023 |
1.724.365 |
-6,38%
|
98,15
|
94,68
|
99,96
|
96,97
|
13/10/2023 |
605.312 |
-4,89%
|
107,78
|
103,01
|
107,845
|
103,58
|
12/10/2023 |
320.003 |
-1,84%
|
110,00
|
108,66
|
110,00
|
108,90
|
11/10/2023 |
204.173 |
-0,21%
|
109,50
|
110,2475
|
112,48
|
110,94
|
10/10/2023 |
289.370 |
1,70%
|
109,50
|
109,00
|
112,3399
|
111,17
|