Italia markets close in 15 minutes

Valneva SE (VLA.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,79+0,08 (+1,40%)
Al 05:00PM CEST. Mercato aperto.
Periodo di tempo:
06 ott 2021 - 06 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 ott 20225,565,815,565,795,79185.022
05 ott 20225,855,995,545,715,71667.897
04 ott 20225,405,765,345,765,761.568.063
03 ott 20225,255,384,975,325,32912.668
30 set 20225,125,295,035,225,221.307.072
29 set 20225,475,474,955,105,101.205.855
28 set 20225,795,795,525,785,78236.956
27 set 20225,755,905,635,705,70259.637
26 set 20225,506,045,475,745,74708.988
23 set 20225,845,865,635,685,68835.944
22 set 20226,086,255,965,985,98528.520
21 set 20226,516,616,156,386,38538.206
20 set 20226,466,785,846,726,721.649.777
19 set 20227,007,386,536,536,531.168.305
16 set 20228,308,348,078,118,11304.046
15 set 20228,408,488,308,388,38115.191
14 set 20228,308,478,218,408,40176.193
13 set 20228,658,778,378,378,37255.051
12 set 20228,758,788,518,648,64241.088
09 set 20228,508,678,448,658,65214.384
08 set 20228,408,558,138,488,48302.095
07 set 20228,118,438,018,328,32320.216
06 set 20228,048,328,028,148,14312.275
05 set 20228,188,207,807,967,96517.431
02 set 20228,408,588,328,328,32367.879
01 set 20229,129,128,218,328,32793.735
31 ago 20229,299,349,119,179,17220.109
30 ago 20229,209,379,179,299,29185.770
29 ago 20229,309,659,209,229,22269.606
26 ago 20229,529,599,259,259,25171.738
25 ago 20229,639,659,409,619,61138.183
24 ago 20229,429,609,269,549,54274.693
23 ago 20229,589,649,399,409,40234.595
22 ago 20229,659,789,619,629,62264.972
19 ago 20229,9510,089,659,729,72549.245
18 ago 20229,7610,479,629,919,91814.462
17 ago 202210,2210,249,909,919,91273.530
16 ago 202210,3010,6710,1310,1510,15678.735
15 ago 20229,9610,489,9310,3610,36575.208
12 ago 20229,9410,199,8610,1110,11320.967
11 ago 20229,9010,329,7610,0110,01807.447
10 ago 202210,1810,3310,0510,1610,16313.183
09 ago 202210,2410,6710,1010,1510,15622.720
08 ago 20229,7710,049,6110,0010,00549.731
05 ago 20229,709,929,559,739,73293.723
04 ago 20229,709,949,579,749,74366.478
03 ago 20229,519,799,369,689,68500.972
02 ago 20229,649,889,539,679,67314.868
01 ago 20229,569,889,529,719,71388.202
29 lug 20229,9410,009,559,659,65645.922
28 lug 20229,9010,129,839,989,98362.016
27 lug 202210,0810,249,839,959,95469.891
26 lug 20229,6210,009,509,949,94502.650
25 lug 20229,8210,099,659,759,75403.626
22 lug 202210,0810,499,809,829,82726.365
21 lug 20229,2010,129,0010,0810,081.892.471
20 lug 202210,1910,6110,1010,5310,53422.378
19 lug 20229,9310,389,8610,3010,30414.749
18 lug 202210,0810,419,9610,0510,05218.464
15 lug 20229,8810,199,7710,1210,12323.227
14 lug 202210,0110,249,859,979,97272.509
13 lug 202210,0510,369,8110,2310,23433.299
12 lug 202210,3010,499,9410,0110,01366.132
11 lug 202210,2011,0110,1510,4310,43505.498
08 lug 202210,2510,419,9610,4010,40534.007
07 lug 202210,4010,5510,0610,4210,42480.782
06 lug 202211,2811,4410,2010,3610,36698.645
05 lug 202210,1411,309,9811,1211,12904.651
04 lug 20229,9510,319,5110,1010,10738.919
01 lug 202210,6010,819,9510,0210,021.069.848
30 giu 202211,2311,2310,7210,8510,85639.044
29 giu 202211,4011,6011,1111,4411,44816.746
28 giu 202212,8012,8611,5511,6311,631.410.156
27 giu 202213,2013,6012,3012,7612,761.554.105
24 giu 202214,8515,0012,4012,6512,652.698.123
23 giu 202214,5615,0013,1014,2314,232.008.534
22 giu 202211,7012,7311,2011,9011,901.542.582
21 giu 202211,0012,5910,8012,0212,023.736.109
20 giu 20229,4010,418,9310,2710,273.146.670
17 giu 20227,318,047,277,947,94986.577
16 giu 20227,757,977,287,457,45742.401
15 giu 20228,008,107,447,737,73870.718
14 giu 20227,778,407,268,018,011.527.070
13 giu 20228,338,807,657,817,812.525.664
10 giu 202211,1011,1910,4410,4510,45550.417
09 giu 202211,5011,6811,1411,1811,18357.081
08 giu 202211,4111,7711,3711,6911,69444.652
07 giu 202211,1011,4010,8911,4011,40322.023
06 giu 202211,1811,2811,0111,2511,25176.053
03 giu 202211,0011,2510,6511,1711,17334.049
02 giu 202211,2611,3810,8210,8610,86317.435
01 giu 202211,8111,8711,3011,3011,30279.406
31 mag 202211,7011,7611,4811,6411,64598.015
30 mag 202211,5211,7711,5211,7711,77287.607
27 mag 202211,1611,6511,0711,4111,41463.416
26 mag 202210,9011,1410,6611,0611,06207.792
25 mag 202211,1611,1910,5610,9410,94519.331
24 mag 202211,1011,2510,5610,6410,64490.719
23 mag 202211,9112,2611,2611,3611,36547.399
20 mag 202211,8612,6911,7311,8811,881.296.292
*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...