Premium
BioNTech SE (B1NT34)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.63 | 5.97455701954 | 44.02 | 49.05 | 44.02 | 556 | 46.79396763 | DR |
| 4 | 1.55 | 3.43680709534 | 45.1 | 49.05 | 41.81 | 464 | 44.81659308 | DR |
| 12 | 5.84 | 14.3102180838 | 40.81 | 49.05 | 35.77 | 674 | 42.16750275 | DR |
| 26 | 19.15 | 69.6363636364 | 27.5 | 49.05 | 27.19 | 2033 | 36.85155499 | DR |
| 52 | 12.9 | 38.2222222222 | 33.75 | 49.05 | 26.8 | 1974 | 33.22704145 | DR |
| 156 | -27.985 | -37.4958129564 | 74.635 | 81.375 | 26.8 | 9692 | 45.39222667 | DR |
| 260 | 13.735 | 41.7286951238 | 32.915 | 151.955 | 26.725 | 17262 | 71.58503219 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 46.65 | -0.15 | -0.32 | 45.86 | 47.13 | 45.86 | 149 |
| 1736458140 | 46.8 | -0.21 | -0.45 | 47.3 | 47.3 | 44.81 | 425 |
| 1736371740 | 47.01 | -0.89 | -1.86 | 48.5 | 48.7 | 47.01 | 915 |
| 1736285400 | 47.9 | 1.95 | 4.24 | 46.23 | 49.05 | 44.52 | 898 |
| 1736198940 | 45.95 | 1.74 | 3.94 | 44.02 | 46.04 | 44.02 | 119 |
| 1735939740 | 44.21 | -0.18 | -0.41 | 44.02 | 44.8 | 44.02 | 423 |
| 1735853400 | 44.39 | 0.39 | 0.89 | 44.48 | 45 | 44.13 | 620 |
| 1735594200 | 44 | -0.32 | -0.72 | 43.49 | 44.43 | 43.02 | 314 |
| 1735334940 | 44.32 | 0.19 | 0.43 | 44.46 | 44.48 | 43.72 | 232 |
| 1735248540 | 44.13 | 0.25 | 0.57 | 44 | 44.37 | 41.81 | 70 |
| 1734989340 | 43.88 | 0.38 | 0.87 | 43.51 | 44.24 | 43.2 | 282 |
| 1734730200 | 43.5 | 0.82 | 1.92 | 41.82 | 43.5 | 41.82 | 229 |
| 1734643800 | 42.68 | -0.54 | -1.25 | 43.96 | 43.96 | 42.08 | 333 |
| 1734557400 | 43.22 | -1.78 | -3.96 | 44.52 | 45 | 43.22 | 2060 |
| 1734470940 | 45 | 1.35 | 3.09 | 44.56 | 45.48 | 44.56 | 92 |
| 1734384540 | 43.65 | -2.25 | -4.90 | 46.35 | 46.35 | 43.55 | 318 |
| 1734125340 | 45.9 | 1.16 | 2.59 | 45.1 | 45.98 | 44.15 | 99 |
| 1734039000 | 44.74 | -0.54 | -1.19 | 44.02 | 45.92 | 43.81 | 178 |
| 1733952540 | 45.28 | 0.68 | 1.52 | 45 | 45.45 | 45 | 73 |
| 1733866140 | 44.6 | -1.65 | -3.57 | 46.1 | 46.1 | 44.52 | 767 |
| 1733779740 | 46.25 | -0.39 | -0.84 | 45.7 | 47.38 | 45.15 | 672 |
| 1733520600 | 46.64 | 2.04 | 4.57 | 44.98 | 47.4 | 44.98 | 2412 |
| 1733434200 | 44.6 | 1.26 | 2.91 | 43.02 | 44.88 | 42.69 | 242 |
| 1733347800 | 43.34 | -0.61 | -1.39 | 43.52 | 43.9 | 43.28 | 276 |
| 1733261340 | 43.95 | -0.51 | -1.15 | 44.4 | 45.16 | 43.77 | 1532 |
| 1733174940 | 44.46 | -0.07 | -0.16 | 45.25 | 45.32 | 44.28 | 751 |
| 1732915740 | 44.53 | -0.49 | -1.09 | 45.3 | 46.34 | 44.3 | 881 |
| 1732829400 | 45.02 | 0.27 | 0.60 | 44.27 | 45.05 | 44.22 | 65 |
| 1732743000 | 44.75 | 1.75 | 4.07 | 43.6 | 44.75 | 43.01 | 496 |
| 1732656600 | 43 | -0.3 | -0.69 | 43.28 | 43.6 | 43 | 378 |
| 1732570140 | 43.3 | 2.5 | 6.13 | 41.23 | 43.3 | 41.23 | 687 |
| 1732310940 | 40.8 | 1.36 | 3.45 | 40.84 | 41.24 | 40.48 | 2767 |
| 1732224600 | 39.44 | 0.8 | 2.07 | 37.18 | 39.44 | 37.16 | 3582 |
| 1732051800 | 38.64 | 2.04 | 5.57 | 37.28 | 38.64 | 37.28 | 223 |
| 1731965340 | 36.6 | -3.38 | -8.45 | 36.18 | 36.92 | 35.77 | 868 |
| 1731619800 | 39.98 | -0.32 | -0.79 | 40.6 | 41.64 | 39.98 | 694 |
| 1731533400 | 40.3 | 2.03 | 5.30 | 37.5 | 41 | 37.5 | 278 |
| 1731446940 | 38.27 | -0.13 | -0.34 | 39.16 | 39.16 | 38.27 | 108 |
| 1731360540 | 38.4 | -1.64 | -4.10 | 39.7 | 40.23 | 38.4 | 291 |
| 1731101400 | 40.04 | 0.08 | 0.20 | 40.35 | 41.28 | 39.52 | 1455 |
| 1731014940 | 39.96 | 2.06 | 5.44 | 37.9 | 39.96 | 37.9 | 639 |
| 1730928600 | 37.9 | -2.02 | -5.06 | 40.04 | 40.04 | 37.49 | 1369 |
| 1730842200 | 39.92 | -0.08 | -0.20 | 39.72 | 40 | 39.52 | 225 |
| 1730755800 | 40 | -0.48 | -1.19 | 41.88 | 41.88 | 39.76 | 289 |
| 1730496600 | 40.48 | -0.62 | -1.51 | 40.28 | 40.65 | 39.92 | 580 |
| 1730410200 | 41.1 | 0.3 | 0.74 | 40.76 | 41.1 | 40.76 | 3371 |
| 1730323800 | 40.8 | -0.25 | -0.61 | 40.9 | 41.2 | 40.44 | 184 |
| 1730237340 | 41.05 | 0.75 | 1.86 | 40.92 | 41.4 | 40.8 | 340 |
| 1730151000 | 40.3 | 1.05 | 2.68 | 39.8 | 40.3 | 39.8 | 64 |
| 1729891800 | 39.25 | -0.43 | -1.08 | 39.68 | 39.68 | 39.25 | 806 |
| 1729805400 | 39.68 | 0.2 | 0.51 | 40.2 | 40.2 | 39.68 | 28 |
| 1729719000 | 39.48 | -0.2 | -0.50 | 39.68 | 39.72 | 39.4 | 171 |
| 1729632600 | 39.68 | -0.12 | -0.30 | 39.68 | 39.68 | 39.68 | 1 |
| 1729546140 | 39.8 | 0.4 | 1.02 | 38.61 | 39.8 | 38.61 | 72 |
| 1729287000 | 39.4 | -1.6 | -3.90 | 40.81 | 40.81 | 39.16 | 1148 |
| 1729200540 | 41 | -0.45 | -1.09 | 41.61 | 41.76 | 41 | 355 |
| 1729114140 | 41.45 | -0.11 | -0.26 | 41.56 | 41.72 | 41.45 | 1785 |
| 1729027740 | 41.56 | -0.6 | -1.42 | 41.72 | 42.12 | 41.32 | 271 |
| 1728941340 | 42.16 | -0.14 | -0.33 | 42.3 | 42.32 | 41.96 | 2408 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
