Italia markets closed

Valneva SE (VLA.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,53-0,28 (-4,11%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
26 nov 2021 - 26 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 20226,786,806,476,536,53281.391
24 nov 20226,626,856,586,816,81269.672
23 nov 20226,526,676,496,606,60354.678
22 nov 20226,746,786,586,606,60306.091
21 nov 20226,927,066,716,806,80352.050
18 nov 20226,897,056,647,017,01385.297
17 nov 20226,897,006,736,796,79171.391
16 nov 20227,037,036,836,896,89190.163
15 nov 20227,067,076,797,077,07289.752
14 nov 20227,127,227,007,007,00281.103
11 nov 20226,997,076,767,017,01294.926
10 nov 20226,807,156,766,996,99701.578
09 nov 20226,666,726,566,656,65191.853
08 nov 20226,756,816,636,786,78143.522
07 nov 20226,606,826,506,816,81169.833
04 nov 20226,756,966,666,716,71218.100
03 nov 20226,906,946,676,846,84169.905
02 nov 20227,087,086,766,936,93271.746
01 nov 20226,927,116,887,097,09258.917
31 ott 20226,666,916,616,856,85208.962
28 ott 20226,616,766,526,706,70157.351
27 ott 20226,866,866,646,656,65146.251
26 ott 20226,576,866,466,756,75483.250
25 ott 20226,676,696,346,576,57255.457
24 ott 20226,396,676,326,646,64374.671
21 ott 20226,256,456,206,376,37160.858
20 ott 20226,206,405,986,346,34248.891
19 ott 20226,696,696,216,246,24360.019
18 ott 20226,927,046,526,536,53483.344
17 ott 20226,356,746,326,696,69355.149
14 ott 20226,386,446,266,286,28265.566
13 ott 20226,136,326,056,316,31322.061
12 ott 20226,086,286,056,176,17372.807
11 ott 20226,036,135,926,126,12338.220
10 ott 20226,296,295,956,106,10667.125
07 ott 20225,846,335,786,006,00826.629
06 ott 20225,565,815,565,805,80279.193
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
*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...