BionTech SE ADR (BNTX)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22/05/2023 |
363.607 |
0,95%
|
106,49
|
106,10
|
108,88
|
107,50
|
19/05/2023 |
328.242 |
1,47%
|
105,25
|
104,92
|
107,3999
|
106,49
|
18/05/2023 |
434.188 |
-0,19%
|
105,25
|
103,95
|
105,60
|
104,95
|
17/05/2023 |
681.048 |
-0,43%
|
108,04
|
105,15
|
108,42
|
105,15
|
16/05/2023 |
351.299 |
-2,13%
|
106,77
|
105,10
|
107,3203
|
105,60
|
15/05/2023 |
508.113 |
2,53%
|
104,65
|
104,01
|
108,266
|
107,90
|
12/05/2023 |
579.557 |
2,59%
|
102,99
|
102,75
|
106,04
|
105,24
|
11/05/2023 |
707.907 |
-0,02%
|
101,50
|
100,81
|
102,78
|
102,58
|
10/05/2023 |
926.154 |
-1,99%
|
103,00
|
101,31
|
104,69
|
102,60
|
09/05/2023 |
972.468 |
-3,39%
|
105,92
|
101,98
|
106,18
|
104,39
|
08/05/2023 |
745.867 |
-0,35%
|
113,02
|
107,64
|
113,02
|
108,05
|
05/05/2023 |
828.628 |
0,73%
|
107,64
|
106,645
|
109,5799
|
108,43
|
04/05/2023 |
497.729 |
-2,25%
|
110,01
|
107,54
|
110,945
|
107,64
|
03/05/2023 |
321.795 |
-0,85%
|
109,98
|
108,96
|
111,19
|
110,12
|
02/05/2023 |
287.110 |
-0,83%
|
111,05
|
110,32
|
113,235
|
111,06
|
01/05/2023 |
308.724 |
-1,97%
|
112,50
|
111,50
|
113,3299
|
111,99
|
28/04/2023 |
504.411 |
2,26%
|
110,69
|
109,81
|
114,88
|
114,24
|
27/04/2023 |
357.244 |
1,01%
|
110,08
|
109,51
|
111,88
|
111,72
|
26/04/2023 |
471.818 |
-3,20%
|
113,86
|
109,98
|
113,98
|
110,60
|
25/04/2023 |
325.867 |
-2,28%
|
116,00
|
114,00
|
116,50
|
114,27
|
24/04/2023 |
780.252 |
-1,14%
|
113,84
|
111,53
|
117,40
|
116,93
|
21/04/2023 |
562.281 |
-1,56%
|
120,39
|
117,831
|
120,39
|
119,05
|
20/04/2023 |
246.644 |
-0,70%
|
120,76
|
120,39
|
122,5831
|
120,94
|
19/04/2023 |
447.376 |
-1,14%
|
122,40
|
120,47
|
122,925
|
121,79
|
18/04/2023 |
323.026 |
-1,25%
|
125,00
|
122,44
|
125,00
|
123,19
|
17/04/2023 |
451.030 |
-3,79%
|
129,00
|
124,06
|
129,095
|
124,75
|
14/04/2023 |
215.234 |
0,01%
|
129,10
|
128,14
|
131,435
|
129,66
|
13/04/2023 |
271.747 |
3,05%
|
126,14
|
125,62
|
129,78
|
129,65
|
12/04/2023 |
237.540 |
0,63%
|
126,62
|
125,76
|
128,49
|
127,13
|
11/04/2023 |
241.911 |
-1,07%
|
126,25
|
125,5408
|
127,71
|
126,34
|
10/04/2023 |
227.814 |
-0,92%
|
128,11
|
126,00
|
128,51
|
127,71
|
06/04/2023 |
279.176 |
2,17%
|
125,56
|
125,21
|
128,9243
|
128,32
|
05/04/2023 |
220.414 |
-0,22%
|
126,00
|
125,14
|
127,09
|
125,60
|
04/04/2023 |
427.453 |
-2,83%
|
129,60
|
125,10
|
130,75
|
125,87
|
03/04/2023 |
458.326 |
3,98%
|
124,15
|
124,15
|
129,71
|
129,53
|
31/03/2023 |
540.177 |
1,63%
|
121,95
|
121,72
|
125,05
|
124,57
|
30/03/2023 |
533.508 |
-0,33%
|
122,85
|
121,26
|
123,785
|
122,57
|
29/03/2023 |
450.938 |
-0,02%
|
124,35
|
122,59
|
125,16
|
122,97
|
28/03/2023 |
530.888 |
-0,49%
|
124,05
|
122,19
|
125,3699
|
123,00
|
27/03/2023 |
1.129.840 |
-3,59%
|
122,00
|
119,98
|
128,08
|
123,60
|
24/03/2023 |
416.989 |
-0,92%
|
128,50
|
127,23
|
129,39
|
128,20
|
23/03/2023 |
597.212 |
-3,21%
|
135,21
|
128,00
|
135,90
|
129,39
|
22/03/2023 |
300.248 |
0,26%
|
134,11
|
133,25
|
136,915
|
133,68
|
21/03/2023 |
362.156 |
0,95%
|
132,24
|
132,00
|
134,77
|
133,33
|
20/03/2023 |
329.067 |
1,88%
|
128,81
|
128,50
|
132,32
|
132,08
|
17/03/2023 |
577.029 |
-1,76%
|
130,82
|
129,55
|
132,27
|
129,64
|
16/03/2023 |
362.759 |
1,56%
|
130,40
|
129,18
|
132,385
|
131,96
|
15/03/2023 |
377.767 |
0,09%
|
128,28
|
128,28
|
130,50
|
130,50
|
14/03/2023 |
342.930 |
0,47%
|
130,70
|
129,56
|
132,47
|
130,38
|
13/03/2023 |
342.613 |
1,82%
|
125,16
|
124,86
|
131,235
|
129,77
|
10/03/2023 |
489.417 |
0,13%
|
127,01
|
126,25
|
129,50
|
127,45
|
09/03/2023 |
454.399 |
-1,23%
|
128,99
|
127,21
|
130,22
|
127,29
|
08/03/2023 |
264.549 |
-0,11%
|
128,62
|
127,91
|
129,14
|
128,88
|
07/03/2023 |
292.796 |
-1,92%
|
131,02
|
129,02
|
131,84
|
129,02
|
06/03/2023 |
199.672 |
0,59%
|
131,00
|
130,26
|
132,31
|
131,54
|
03/03/2023 |
335.675 |
2,18%
|
128,45
|
128,45
|
131,80
|
130,77
|
02/03/2023 |
375.112 |
0,39%
|
126,48
|
125,44
|
128,39
|
127,98
|
01/03/2023 |
580.475 |
-1,98%
|
128,29
|
126,52
|
130,55
|
127,48
|
28/02/2023 |
402.654 |
-0,62%
|
130,15
|
129,07
|
130,835
|
130,05
|
27/02/2023 |
436.756 |
-1,84%
|
134,00
|
130,01
|
134,13
|
130,86
|
24/02/2023 |
454.874 |
-0,80%
|
132,39
|
129,02
|
133,895
|
133,31
|
23/02/2023 |
681.348 |
-0,18%
|
134,02
|
130,88
|
135,55
|
134,39
|
22/02/2023 |
549.399 |
-2,11%
|
137,72
|
134,18
|
138,51
|
134,63
|
21/02/2023 |
420.660 |
-0,79%
|
138,96
|
137,42
|
141,925
|
137,53
|
20/02/2023 |
557.180 |
-1,96%
|
140,05
|
137,33
|
140,28
|
138,62
|
17/02/2023 |
557.180 |
-1,96%
|
140,05
|
137,33
|
140,28
|
138,62
|
16/02/2023 |
456.210 |
-4,22%
|
145,92
|
141,35
|
146,675
|
141,39
|
15/02/2023 |
448.939 |
2,57%
|
142,50
|
142,12
|
147,66
|
147,62
|
14/02/2023 |
331.028 |
0,64%
|
143,16
|
142,40
|
144,40
|
143,92
|
13/02/2023 |
333.852 |
1,05%
|
141,49
|
141,2001
|
143,70
|
143,00
|
10/02/2023 |
338.618 |
0,69%
|
140,50
|
140,02
|
142,32
|
141,51
|
09/02/2023 |
429.389 |
-0,43%
|
141,15
|
140,46
|
144,19
|
140,54
|
08/02/2023 |
443.887 |
-0,68%
|
140,20
|
140,20
|
142,255
|
141,15
|
07/02/2023 |
232.553 |
0,82%
|
140,00
|
138,96
|
142,14
|
142,115
|
06/02/2023 |
227.150 |
-0,77%
|
140,00
|
139,26
|
142,56
|
140,96
|
03/02/2023 |
245.820 |
-1,52%
|
142,91
|
141,86
|
145,20
|
142,20
|
02/02/2023 |
400.960 |
0,94%
|
142,64
|
141,83
|
144,9662
|
144,40
|
01/02/2023 |
526.931 |
-2,38%
|
142,01
|
139,28
|
144,475
|
140,00
|
31/01/2023 |
844.248 |
2,08%
|
138,05
|
138,05
|
144,68
|
143,41
|
30/01/2023 |
436.947 |
-2,21%
|
142,48
|
139,50
|
143,00
|
140,49
|
27/01/2023 |
288.369 |
0,79%
|
141,48
|
140,9573
|
143,89
|
143,66
|
26/01/2023 |
364.282 |
-1,91%
|
143,00
|
140,33
|
143,89
|
140,00
|
25/01/2023 |
392.832 |
-0,78%
|
143,05
|
141,625
|
144,69
|
142,73
|
24/01/2023 |
329.025 |
0,08%
|
143,28
|
140,70
|
144,37
|
143,85
|
23/01/2023 |
475.781 |
0,66%
|
142,33
|
141,7995
|
144,93
|
143,73
|
20/01/2023 |
815.390 |
1,83%
|
141,00
|
139,07
|
143,41
|
142,50
|
19/01/2023 |
683.870 |
-2,20%
|
143,00
|
139,66
|
144,075
|
139,94
|
18/01/2023 |
461.282 |
-0,08%
|
145,83
|
142,82
|
147,68
|
143,09
|
17/01/2023 |
812.172 |
-1,28%
|
145,00
|
140,93
|
145,50
|
143,20
|
16/01/2023 |
853.224 |
-2,99%
|
149,50
|
142,09
|
150,635
|
144,95
|
13/01/2023 |
853.224 |
-2,99%
|
149,50
|
142,09
|
150,635
|
144,95
|
12/01/2023 |
261.673 |
-0,13%
|
149,35
|
146,25
|
149,79
|
149,41
|
11/01/2023 |
476.453 |
-2,19%
|
153,62
|
146,775
|
153,99
|
150,30
|
10/01/2023 |
444.799 |
3,30%
|
150,03
|
149,31
|
154,22
|
153,67
|
09/01/2023 |
369.105 |
-0,89%
|
152,22
|
148,5671
|
153,20
|
148,76
|
06/01/2023 |
676.479 |
1,00%
|
148,50
|
145,23
|
156,36
|
147,13
|
05/01/2023 |
591.263 |
-0,32%
|
145,10
|
143,60
|
146,40
|
145,67
|
04/01/2023 |
664.811 |
-1,70%
|
149,97
|
145,765
|
150,575
|
146,13
|
03/01/2023 |
504.557 |
-1,05%
|
152,94
|
148,50
|
155,295
|
148,65
|
02/01/2023 |
700.826 |
-2,03%
|
150,45
|
146,00
|
150,99
|
150,00
|