Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.481,38 +262,52 (+0,44%)
Valneva SE (AYJ.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:02PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 3,4980 | 3,4980 | 3,4960 | 3,4960 | 3,4960 | 1.000 |
| 25 apr 2024 | 3,5640 | 3,5640 | 3,5240 | 3,5280 | 3,5280 | 113 |
| 24 apr 2024 | 3,7100 | 3,7100 | 3,6560 | 3,6560 | 3,6560 | 100 |
| 23 apr 2024 | 3,7040 | 3,7940 | 3,7040 | 3,7940 | 3,7940 | 70 |
| 22 apr 2024 | 3,5820 | 3,5820 | 3,5820 | 3,5820 | 3,5820 | - |
| 19 apr 2024 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | - |
| 18 apr 2024 | 3,6580 | 3,6580 | 3,6580 | 3,6580 | 3,6580 | - |
| 17 apr 2024 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | - |
| 16 apr 2024 | 3,9120 | 3,9700 | 3,9120 | 3,9700 | 3,9700 | 1.000 |
| 15 apr 2024 | 4,0520 | 4,0520 | 4,0520 | 4,0520 | 4,0520 | - |
| 12 apr 2024 | 3,9380 | 4,1840 | 3,9380 | 4,1840 | 4,1840 | 4.000 |
| 11 apr 2024 | 3,8700 | 4,0000 | 3,8700 | 4,0000 | 4,0000 | 1.000 |
| 10 apr 2024 | 3,8520 | 3,8520 | 3,8520 | 3,8520 | 3,8520 | - |
| 09 apr 2024 | 3,7440 | 3,7440 | 3,7440 | 3,7440 | 3,7440 | - |
| 08 apr 2024 | 3,7340 | 3,7340 | 3,7340 | 3,7340 | 3,7340 | - |
| 05 apr 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 04 apr 2024 | 3,6060 | 3,7880 | 3,6060 | 3,7880 | 3,7880 | 200 |
| 03 apr 2024 | 3,5540 | 3,5540 | 3,5460 | 3,5460 | 3,5460 | 1.000 |
| 02 apr 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 1.000 |
| 28 mar 2024 | 3,5870 | 3,6040 | 3,5850 | 3,6040 | 3,6040 | 2.000 |
| 27 mar 2024 | 3,6410 | 3,6410 | 3,6410 | 3,6410 | 3,6410 | - |
| 26 mar 2024 | 3,6410 | 3,6410 | 3,6370 | 3,6370 | 3,6370 | 800 |
| 25 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 22 mar 2024 | 3,3680 | 3,3680 | 3,3680 | 3,3680 | 3,3680 | - |
| 21 mar 2024 | 3,4500 | 3,4500 | 3,3800 | 3,3990 | 3,3990 | 600 |
| 20 mar 2024 | 3,7850 | 3,7850 | 3,7850 | 3,7850 | 3,7850 | - |
| 19 mar 2024 | 3,5160 | 3,5160 | 3,5160 | 3,5160 | 3,5160 | - |
| 18 mar 2024 | 3,6500 | 3,6500 | 3,5510 | 3,5510 | 3,5510 | 1.000 |
| 15 mar 2024 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | - |
| 14 mar 2024 | 3,5030 | 3,5500 | 3,5030 | 3,5500 | 3,5500 | 4.000 |
| 13 mar 2024 | 3,4810 | 3,4810 | 3,4810 | 3,4810 | 3,4810 | - |
| 12 mar 2024 | 3,3910 | 3,4680 | 3,3910 | 3,4680 | 3,4680 | 150 |
| 11 mar 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 08 mar 2024 | 3,1220 | 3,1220 | 3,1220 | 3,1220 | 3,1220 | - |
| 07 mar 2024 | 3,0110 | 3,0110 | 3,0110 | 3,0110 | 3,0110 | - |
| 06 mar 2024 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | - |
| 05 mar 2024 | 3,0010 | 3,0010 | 3,0010 | 3,0010 | 3,0010 | - |
| 04 mar 2024 | 3,1620 | 3,1620 | 3,0000 | 3,0000 | 3,0000 | 242 |
| 01 mar 2024 | 3,0860 | 3,0860 | 3,0860 | 3,0860 | 3,0860 | - |
| 29 feb 2024 | 3,1990 | 3,1990 | 3,1000 | 3,1000 | 3,1000 | 517 |
| 28 feb 2024 | 3,2080 | 3,2080 | 3,2040 | 3,2040 | 3,2040 | 100 |
| 27 feb 2024 | 3,2100 | 3,2100 | 3,2010 | 3,2010 | 3,2010 | 95 |
| 26 feb 2024 | 3,2520 | 3,2520 | 3,2520 | 3,2520 | 3,2520 | 10 |
| 23 feb 2024 | 3,3340 | 3,3340 | 3,3340 | 3,3340 | 3,3340 | - |
| 22 feb 2024 | 3,2790 | 3,3010 | 3,2790 | 3,3010 | 3,3010 | 14 |
| 21 feb 2024 | 3,3030 | 3,3030 | 3,2630 | 3,2630 | 3,2630 | 250 |
| 20 feb 2024 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | - |
| 19 feb 2024 | 3,6430 | 3,6840 | 3,6430 | 3,6740 | 3,6740 | 220 |
| 16 feb 2024 | 3,7220 | 3,7220 | 3,7220 | 3,7220 | 3,7220 | - |
| 15 feb 2024 | 3,6780 | 3,6780 | 3,6780 | 3,6780 | 3,6780 | - |
| 14 feb 2024 | 3,6690 | 3,6690 | 3,6690 | 3,6690 | 3,6690 | - |
| 13 feb 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 12 feb 2024 | 3,6510 | 3,7050 | 3,6510 | 3,7050 | 3,7050 | 250 |
| 09 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 08 feb 2024 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | - |
| 07 feb 2024 | 3,8310 | 3,8310 | 3,8310 | 3,8310 | 3,8310 | - |
| 06 feb 2024 | 3,5750 | 3,7890 | 3,5750 | 3,7890 | 3,7890 | 250 |
| 05 feb 2024 | 3,6750 | 3,6750 | 3,5310 | 3,5310 | 3,5310 | 1.000 |
| 02 feb 2024 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | - |
| 01 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 31 gen 2024 | 3,7360 | 3,7570 | 3,7360 | 3,7570 | 3,7570 | 50 |
| 30 gen 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 29 gen 2024 | 3,7820 | 3,7820 | 3,7820 | 3,7820 | 3,7820 | - |
| 26 gen 2024 | 3,6480 | 3,6480 | 3,6480 | 3,6480 | 3,6480 | - |
| 25 gen 2024 | 3,8780 | 3,8780 | 3,8780 | 3,8780 | 3,8780 | - |
| 24 gen 2024 | 4,0180 | 4,0180 | 4,0180 | 4,0180 | 4,0180 | - |
| 23 gen 2024 | 4,0010 | 4,0010 | 4,0010 | 4,0010 | 4,0010 | - |
| 22 gen 2024 | 4,0360 | 4,0360 | 3,9240 | 3,9240 | 3,9240 | 41 |
| 19 gen 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 18 gen 2024 | 4,1030 | 4,1030 | 4,1030 | 4,1030 | 4,1030 | - |
| 17 gen 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 16 gen 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 15 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 12 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 11 gen 2024 | 4,6140 | 4,6140 | 4,4670 | 4,4670 | 4,4670 | 100 |
| 10 gen 2024 | 4,7940 | 4,7940 | 4,7940 | 4,7940 | 4,7940 | - |
| 09 gen 2024 | 4,9090 | 4,9090 | 4,9090 | 4,9090 | 4,9090 | - |
| 08 gen 2024 | 4,8020 | 4,8020 | 4,8020 | 4,8020 | 4,8020 | - |
| 05 gen 2024 | 4,7930 | 4,7930 | 4,7930 | 4,7930 | 4,7930 | - |
| 04 gen 2024 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | - |
| 03 gen 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 02 gen 2024 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | - |
| 29 dic 2023 | 4,7990 | 4,7990 | 4,7300 | 4,7300 | 4,7300 | - |
| 28 dic 2023 | 4,8900 | 4,8900 | 4,7940 | 4,7940 | 4,7940 | 410 |
| 27 dic 2023 | 4,4990 | 4,4990 | 4,4990 | 4,4990 | 4,4990 | - |
| 22 dic 2023 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 21 dic 2023 | 4,7430 | 4,7430 | 4,7430 | 4,7430 | 4,7430 | - |
| 20 dic 2023 | 4,8450 | 4,8450 | 4,8450 | 4,8450 | 4,8450 | - |
| 19 dic 2023 | 4,8080 | 4,8080 | 4,8080 | 4,8080 | 4,8080 | - |
| 18 dic 2023 | 4,9350 | 4,9350 | 4,8570 | 4,8570 | 4,8570 | 460 |
| 15 dic 2023 | 4,9540 | 4,9540 | 4,9540 | 4,9540 | 4,9540 | - |
| 14 dic 2023 | 4,7210 | 4,7210 | 4,7210 | 4,7210 | 4,7210 | - |
| 13 dic 2023 | 4,8970 | 4,8970 | 4,8970 | 4,8970 | 4,8970 | - |
| 12 dic 2023 | 5,0060 | 5,0060 | 4,7740 | 4,8170 | 4,8170 | 751 |
| 11 dic 2023 | 5,1140 | 5,1140 | 5,1140 | 5,1140 | 5,1140 | - |
| 08 dic 2023 | 5,0780 | 5,0780 | 5,0780 | 5,0780 | 5,0780 | - |
| 07 dic 2023 | 5,1420 | 5,1420 | 5,0720 | 5,0720 | 5,0720 | 60 |
| 06 dic 2023 | 5,2800 | 5,2800 | 5,1740 | 5,1740 | 5,1740 | 10 |
| 05 dic 2023 | 5,2520 | 5,2520 | 5,2520 | 5,2520 | 5,2520 | 37 |
| 04 dic 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.