Italia markets open in 36 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0733 +0,0006 (+0,05%) Bitcoin EUR
55.341,20 +1.780,00 (+3,32%) CMC Crypto 200
1.298,32 +21,34 (+1,67%)
Valneva SE (AYJ.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 3,4300 | 3,4300 | 3,3600 | 3,3940 | 3,3940 | 3.065 |
| 30 apr 2024 | 3,4040 | 3,4280 | 3,3360 | 3,3900 | 3,3900 | 23.174 |
| 29 apr 2024 | 3,5160 | 3,5160 | 3,3940 | 3,4680 | 3,4680 | 8.507 |
| 26 apr 2024 | 3,4560 | 3,5400 | 3,4560 | 3,5140 | 3,5140 | 6.368 |
| 25 apr 2024 | 3,5600 | 3,5600 | 3,4700 | 3,5080 | 3,5080 | 3.216 |
| 24 apr 2024 | 3,7500 | 3,7500 | 3,4700 | 3,4700 | 3,4700 | 2.429 |
| 23 apr 2024 | 3,7840 | 3,8000 | 3,7020 | 3,7500 | 3,7500 | 1.576 |
| 22 apr 2024 | 3,6480 | 3,7100 | 3,6480 | 3,7100 | 3,7100 | 9.823 |
| 19 apr 2024 | 3,6520 | 3,6920 | 3,6480 | 3,6480 | 3,6480 | 5.072 |
| 18 apr 2024 | 3,6200 | 3,7140 | 3,6200 | 3,6620 | 3,6620 | 3.901 |
| 17 apr 2024 | 3,7340 | 3,7340 | 3,5440 | 3,6980 | 3,6980 | 9.280 |
| 16 apr 2024 | 3,9240 | 3,9240 | 3,7080 | 3,7080 | 3,7080 | 11.050 |
| 15 apr 2024 | 3,9980 | 4,0600 | 3,9220 | 4,0100 | 4,0100 | 23.411 |
| 12 apr 2024 | 3,9540 | 4,2500 | 3,9540 | 3,9960 | 3,9960 | 34.938 |
| 11 apr 2024 | 3,8740 | 3,9500 | 3,8500 | 3,9260 | 3,9260 | 1.955 |
| 10 apr 2024 | 3,8500 | 3,9220 | 3,8120 | 3,8120 | 3,8120 | 3.711 |
| 09 apr 2024 | 3,7840 | 3,8620 | 3,7640 | 3,7640 | 3,7640 | 1.111 |
| 08 apr 2024 | 3,7440 | 3,7840 | 3,7000 | 3,7000 | 3,7000 | 1.231 |
| 05 apr 2024 | 3,7040 | 3,7580 | 3,6480 | 3,7060 | 3,7060 | 14.327 |
| 04 apr 2024 | 3,6940 | 3,8400 | 3,6940 | 3,7580 | 3,7580 | 14.059 |
| 03 apr 2024 | 3,5680 | 3,6420 | 3,5340 | 3,6420 | 3,6420 | 1.879 |
| 02 apr 2024 | 3,6060 | 3,6980 | 3,5600 | 3,5700 | 3,5700 | 2.370 |
| 28 mar 2024 | 3,5930 | 3,6180 | 3,5210 | 3,5210 | 3,5210 | 2.681 |
| 27 mar 2024 | 3,5760 | 3,5760 | 3,4810 | 3,4810 | 3,4810 | 2.668 |
| 26 mar 2024 | 3,7000 | 3,7000 | 3,5790 | 3,6260 | 3,6260 | 8.633 |
| 25 mar 2024 | 3,5500 | 3,6250 | 3,5010 | 3,5010 | 3,5010 | 12.397 |
| 22 mar 2024 | 3,3870 | 3,5140 | 3,3870 | 3,4610 | 3,4610 | 7.137 |
| 21 mar 2024 | 3,3360 | 3,4070 | 3,3000 | 3,4070 | 3,4070 | 6.489 |
| 20 mar 2024 | 3,8460 | 3,8460 | 3,2620 | 3,3700 | 3,3700 | 48.531 |
| 19 mar 2024 | 3,5000 | 3,8060 | 3,5000 | 3,7720 | 3,7720 | 61.330 |
| 18 mar 2024 | 3,5600 | 3,5820 | 3,5000 | 3,5000 | 3,5000 | 10.087 |
| 15 mar 2024 | 3,5080 | 3,5080 | 3,4390 | 3,4770 | 3,4770 | 7.251 |
| 14 mar 2024 | 3,4770 | 3,5450 | 3,4710 | 3,4710 | 3,4710 | 5.512 |
| 13 mar 2024 | 3,4060 | 3,4600 | 3,3900 | 3,4350 | 3,4350 | 3.486 |
| 12 mar 2024 | 3,3780 | 3,4830 | 3,3780 | 3,4600 | 3,4600 | 22.323 |
| 11 mar 2024 | 3,2950 | 3,4440 | 3,2950 | 3,4440 | 3,4440 | 5.269 |
| 08 mar 2024 | 3,1540 | 3,4150 | 3,1000 | 3,3990 | 3,3990 | 10.503 |
| 07 mar 2024 | 3,0710 | 3,1930 | 3,0210 | 3,1500 | 3,1500 | 8.672 |
| 06 mar 2024 | 3,0000 | 3,0330 | 2,9900 | 3,0330 | 3,0330 | 856 |
| 05 mar 2024 | 3,0010 | 3,0510 | 3,0000 | 3,0130 | 3,0130 | 17.697 |
| 04 mar 2024 | 3,1450 | 3,1450 | 3,0230 | 3,0230 | 3,0230 | 22.509 |
| 01 mar 2024 | 3,0890 | 3,2400 | 3,0350 | 3,2400 | 3,2400 | 13.702 |
| 29 feb 2024 | 3,2110 | 3,2110 | 3,0660 | 3,0830 | 3,0830 | 5.503 |
| 28 feb 2024 | 3,2410 | 3,2700 | 3,1500 | 3,1630 | 3,1630 | 8.400 |
| 27 feb 2024 | 3,2180 | 3,2700 | 3,1970 | 3,2700 | 3,2700 | 2.408 |
| 26 feb 2024 | 3,3380 | 3,3380 | 3,1500 | 3,1500 | 3,1500 | 32.798 |
| 23 feb 2024 | 3,3680 | 3,3680 | 3,2110 | 3,2110 | 3,2110 | 3.379 |
| 22 feb 2024 | 3,3390 | 3,4390 | 3,3360 | 3,4390 | 3,4390 | 7.636 |
| 21 feb 2024 | 3,2630 | 3,3000 | 3,2530 | 3,2700 | 3,2700 | 6.858 |
| 20 feb 2024 | 3,5960 | 3,5960 | 3,2500 | 3,3000 | 3,3000 | 43.005 |
| 19 feb 2024 | 3,6460 | 3,6750 | 3,6200 | 3,6350 | 3,6350 | 1.894 |
| 16 feb 2024 | 3,7600 | 3,7940 | 3,6600 | 3,7940 | 3,7940 | 4.345 |
| 15 feb 2024 | 3,7670 | 3,8080 | 3,6610 | 3,8080 | 3,8080 | 7.945 |
| 14 feb 2024 | 3,6910 | 3,7620 | 3,6180 | 3,7620 | 3,7620 | 3.263 |
| 13 feb 2024 | 3,7910 | 3,7910 | 3,7000 | 3,7600 | 3,7600 | 2.720 |
| 12 feb 2024 | 3,6250 | 3,8140 | 3,6250 | 3,7920 | 3,7920 | 17.280 |
| 09 feb 2024 | 3,7550 | 3,7550 | 3,6520 | 3,7400 | 3,7400 | 13.663 |
| 08 feb 2024 | 3,8000 | 3,8280 | 3,7300 | 3,7820 | 3,7820 | 7.597 |
| 07 feb 2024 | 3,8990 | 3,9100 | 3,7540 | 3,7900 | 3,7900 | 10.715 |
| 06 feb 2024 | 3,6000 | 3,8560 | 3,6000 | 3,8560 | 3,8560 | 4.484 |
| 05 feb 2024 | 3,7490 | 3,7900 | 3,5560 | 3,5840 | 3,5840 | 17.860 |
| 02 feb 2024 | 3,6390 | 3,6600 | 3,5500 | 3,5500 | 3,5500 | 6.522 |
| 01 feb 2024 | 3,7370 | 3,7410 | 3,6200 | 3,6450 | 3,6450 | 3.701 |
| 31 gen 2024 | 3,7500 | 3,7800 | 3,6830 | 3,7800 | 3,7800 | 6.047 |
| 30 gen 2024 | 3,8080 | 3,8340 | 3,7620 | 3,7790 | 3,7790 | 3.489 |
| 29 gen 2024 | 3,7550 | 3,7900 | 3,6100 | 3,7900 | 3,7900 | 4.108 |
| 26 gen 2024 | 3,6880 | 3,8360 | 3,6880 | 3,7500 | 3,7500 | 7.388 |
| 25 gen 2024 | 3,8790 | 3,8970 | 3,5870 | 3,7460 | 3,7460 | 38.614 |
| 24 gen 2024 | 4,0280 | 4,0300 | 3,8970 | 3,9230 | 3,9230 | 2.625 |
| 23 gen 2024 | 3,9150 | 4,0140 | 3,9130 | 3,9990 | 3,9990 | 7.672 |
| 22 gen 2024 | 4,0720 | 4,0720 | 3,8900 | 3,9910 | 3,9910 | 6.158 |
| 19 gen 2024 | 4,0300 | 4,0950 | 3,8750 | 4,0950 | 4,0950 | 20.026 |
| 18 gen 2024 | 4,1060 | 4,1170 | 4,0480 | 4,0950 | 4,0950 | 8.213 |
| 17 gen 2024 | 4,0980 | 4,1360 | 4,0700 | 4,1300 | 4,1300 | 18.154 |
| 16 gen 2024 | 4,3490 | 4,3640 | 4,2490 | 4,2540 | 4,2540 | 6.534 |
| 15 gen 2024 | 4,3970 | 4,3980 | 4,2380 | 4,3590 | 4,3590 | 10.445 |
| 12 gen 2024 | 4,4660 | 4,4990 | 4,3770 | 4,4170 | 4,4170 | 2.928 |
| 11 gen 2024 | 4,5500 | 4,5500 | 4,4400 | 4,4400 | 4,4400 | 54.852 |
| 10 gen 2024 | 4,7990 | 4,7990 | 4,5700 | 4,5700 | 4,5700 | 5.930 |
| 09 gen 2024 | 4,9680 | 4,9680 | 4,8310 | 4,9250 | 4,9250 | 1.252 |
| 08 gen 2024 | 4,8000 | 4,9500 | 4,8000 | 4,9500 | 4,9500 | 1.720 |
| 05 gen 2024 | 4,7960 | 4,8630 | 4,7380 | 4,8630 | 4,8630 | 7.299 |
| 04 gen 2024 | 4,6550 | 4,7740 | 4,6550 | 4,7650 | 4,7650 | 3.139 |
| 03 gen 2024 | 4,7090 | 4,7090 | 4,5500 | 4,6700 | 4,6700 | 10.148 |
| 02 gen 2024 | 4,7140 | 4,7350 | 4,6620 | 4,6700 | 4,6700 | 18.910 |
| 29 dic 2023 | 4,8380 | 4,8390 | 4,7490 | 4,7490 | 4,7490 | 1.911 |
| 28 dic 2023 | 4,7540 | 4,8320 | 4,7540 | 4,7990 | 4,7990 | 1.737 |
| 27 dic 2023 | 4,5030 | 4,8220 | 4,5030 | 4,8090 | 4,8090 | 26.361 |
| 22 dic 2023 | 4,5090 | 4,6000 | 4,4830 | 4,5630 | 4,5630 | 6.666 |
| 21 dic 2023 | 4,7200 | 4,7200 | 4,5180 | 4,5240 | 4,5240 | 14.898 |
| 20 dic 2023 | 4,8490 | 4,8490 | 4,7000 | 4,7000 | 4,7000 | 9.896 |
| 19 dic 2023 | 4,8170 | 4,8880 | 4,7930 | 4,8550 | 4,8550 | 6.423 |
| 18 dic 2023 | 4,9680 | 4,9700 | 4,8030 | 4,8300 | 4,8300 | 3.677 |
| 15 dic 2023 | 4,9890 | 5,0380 | 4,9320 | 4,9750 | 4,9750 | 6.732 |
| 14 dic 2023 | 4,8290 | 4,9650 | 4,8160 | 4,9200 | 4,9200 | 14.519 |
| 13 dic 2023 | 4,7660 | 4,8000 | 4,7270 | 4,7500 | 4,7500 | 18.453 |
| 12 dic 2023 | 5,0000 | 5,0000 | 4,7990 | 4,7990 | 4,7990 | 8.166 |
| 11 dic 2023 | 5,0920 | 5,1000 | 4,9800 | 5,0220 | 5,0220 | 5.870 |
| 08 dic 2023 | 5,0760 | 5,1640 | 5,0740 | 5,1060 | 5,1060 | 4.959 |
| 07 dic 2023 | 5,1600 | 5,1800 | 5,0500 | 5,0700 | 5,0700 | 15.795 |
| *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.