Italia markets close in 7 hours 23 minutes
FTSE MIB
34.160,71 +220,96 (+0,65%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,02 +0,45 (+0,54%) Bitcoin EUR
59.871,88 +210,54 (+0,35%)
Valneva SE (VLA.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:50AM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 3,4520 | 3,5220 | 3,4120 | 3,5020 | 3,5020 | 85.682 |
| 25 apr 2024 | 3,5840 | 3,6200 | 3,4460 | 3,4460 | 3,4460 | 410.458 |
| 24 apr 2024 | 3,7120 | 3,7420 | 3,5420 | 3,5880 | 3,5880 | 578.718 |
| 23 apr 2024 | 3,7360 | 3,8400 | 3,7040 | 3,7200 | 3,7200 | 292.691 |
| 22 apr 2024 | 3,6620 | 3,7200 | 3,6320 | 3,7100 | 3,7100 | 252.191 |
| 19 apr 2024 | 3,6120 | 3,7220 | 3,6100 | 3,6620 | 3,6620 | 222.807 |
| 18 apr 2024 | 3,5860 | 3,7180 | 3,5160 | 3,7000 | 3,7000 | 260.389 |
| 17 apr 2024 | 3,7020 | 3,7280 | 3,5220 | 3,6000 | 3,6000 | 637.057 |
| 16 apr 2024 | 3,9140 | 3,9660 | 3,7000 | 3,7240 | 3,7240 | 732.589 |
| 15 apr 2024 | 4,0480 | 4,0500 | 3,9120 | 4,0160 | 4,0160 | 473.509 |
| 12 apr 2024 | 3,9780 | 4,2640 | 3,9500 | 4,0160 | 4,0160 | 1.204.134 |
| 11 apr 2024 | 3,8900 | 3,9780 | 3,8320 | 3,9440 | 3,9440 | 340.518 |
| 10 apr 2024 | 3,8700 | 3,9140 | 3,8140 | 3,8880 | 3,8880 | 448.195 |
| 09 apr 2024 | 3,8000 | 3,8840 | 3,7500 | 3,8440 | 3,8440 | 439.525 |
| 08 apr 2024 | 3,7000 | 3,7880 | 3,6520 | 3,7860 | 3,7860 | 384.602 |
| 05 apr 2024 | 3,7300 | 3,7780 | 3,6620 | 3,7240 | 3,7240 | 336.890 |
| 04 apr 2024 | 3,6900 | 3,8580 | 3,6500 | 3,7780 | 3,7780 | 859.715 |
| 03 apr 2024 | 3,6200 | 3,6600 | 3,4900 | 3,6600 | 3,6600 | 577.513 |
| 02 apr 2024 | 3,6140 | 3,6500 | 3,5480 | 3,6500 | 3,6500 | 422.654 |
| 28 mar 2024 | 3,5460 | 3,6730 | 3,5200 | 3,6370 | 3,6370 | 277.774 |
| 27 mar 2024 | 3,6100 | 3,6200 | 3,4750 | 3,5910 | 3,5910 | 498.528 |
| 26 mar 2024 | 3,6540 | 3,7310 | 3,5750 | 3,6190 | 3,6190 | 610.520 |
| 25 mar 2024 | 3,4680 | 3,6380 | 3,4550 | 3,5980 | 3,5980 | 784.883 |
| 22 mar 2024 | 3,3200 | 3,5130 | 3,3140 | 3,4530 | 3,4530 | 450.094 |
| 21 mar 2024 | 3,4000 | 3,4840 | 3,2750 | 3,3730 | 3,3730 | 972.504 |
| 20 mar 2024 | 3,8900 | 3,9500 | 3,2430 | 3,3240 | 3,3240 | 1.955.320 |
| 19 mar 2024 | 3,5000 | 3,8070 | 3,4600 | 3,7730 | 3,7730 | 897.884 |
| 18 mar 2024 | 3,5840 | 3,6280 | 3,5090 | 3,5210 | 3,5210 | 525.804 |
| 15 mar 2024 | 3,5000 | 3,5080 | 3,4300 | 3,4610 | 3,4610 | 320.799 |
| 14 mar 2024 | 3,4980 | 3,5670 | 3,4730 | 3,5090 | 3,5090 | 356.183 |
| 13 mar 2024 | 3,4900 | 3,4930 | 3,3900 | 3,4930 | 3,4930 | 355.966 |
| 12 mar 2024 | 3,4290 | 3,5600 | 3,3660 | 3,4660 | 3,4660 | 816.604 |
| 11 mar 2024 | 3,3800 | 3,4340 | 3,2460 | 3,4230 | 3,4230 | 532.302 |
| 08 mar 2024 | 3,1300 | 3,4380 | 3,1000 | 3,3400 | 3,3400 | 965.962 |
| 07 mar 2024 | 3,0330 | 3,1800 | 3,0010 | 3,1320 | 3,1320 | 571.449 |
| 06 mar 2024 | 3,0000 | 3,0750 | 2,9500 | 3,0330 | 3,0330 | 381.628 |
| 05 mar 2024 | 3,0030 | 3,0800 | 2,9800 | 3,0010 | 3,0010 | 346.547 |
| 04 mar 2024 | 3,1600 | 3,1600 | 3,0130 | 3,0270 | 3,0270 | 550.518 |
| 01 mar 2024 | 3,0200 | 3,1740 | 3,0150 | 3,1550 | 3,1550 | 521.386 |
| 29 feb 2024 | 3,2400 | 3,2400 | 3,0350 | 3,0670 | 3,0670 | 1.255.478 |
| 28 feb 2024 | 3,2500 | 3,2720 | 3,1520 | 3,1570 | 3,1570 | 454.261 |
| 27 feb 2024 | 3,2900 | 3,2900 | 3,1570 | 3,2460 | 3,2460 | 431.018 |
| 26 feb 2024 | 3,2920 | 3,3600 | 3,1900 | 3,2100 | 3,2100 | 401.108 |
| 23 feb 2024 | 3,3590 | 3,4000 | 3,2400 | 3,2930 | 3,2930 | 324.977 |
| 22 feb 2024 | 3,3200 | 3,3960 | 3,3200 | 3,3580 | 3,3580 | 277.374 |
| 21 feb 2024 | 3,2400 | 3,3000 | 3,1710 | 3,2770 | 3,2770 | 430.036 |
| 20 feb 2024 | 3,5780 | 3,6070 | 3,2280 | 3,2810 | 3,2810 | 1.262.212 |
| 19 feb 2024 | 3,6490 | 3,7080 | 3,6110 | 3,6400 | 3,6400 | 226.967 |
| 16 feb 2024 | 3,8000 | 3,8180 | 3,6400 | 3,6690 | 3,6690 | 485.467 |
| 15 feb 2024 | 3,8100 | 3,8200 | 3,6410 | 3,8090 | 3,8090 | 399.933 |
| 14 feb 2024 | 3,7000 | 3,7620 | 3,6120 | 3,7620 | 3,7620 | 240.398 |
| 13 feb 2024 | 3,7850 | 3,7850 | 3,6900 | 3,7020 | 3,7020 | 223.958 |
| 12 feb 2024 | 3,6480 | 3,8600 | 3,6050 | 3,8080 | 3,8080 | 361.992 |
| 09 feb 2024 | 3,7380 | 3,7780 | 3,6500 | 3,6580 | 3,6580 | 302.125 |
| 08 feb 2024 | 3,8760 | 3,8780 | 3,7300 | 3,7400 | 3,7400 | 368.031 |
| 07 feb 2024 | 3,8880 | 3,9300 | 3,7300 | 3,7730 | 3,7730 | 537.787 |
| 06 feb 2024 | 3,6000 | 3,8500 | 3,5560 | 3,8400 | 3,8400 | 602.534 |
| 05 feb 2024 | 3,7300 | 3,8720 | 3,5480 | 3,5680 | 3,5680 | 858.404 |
| 02 feb 2024 | 3,6900 | 3,7280 | 3,5430 | 3,5440 | 3,5440 | 365.274 |
| 01 feb 2024 | 3,7600 | 3,7600 | 3,6210 | 3,6240 | 3,6240 | 349.679 |
| 31 gen 2024 | 3,7500 | 3,7990 | 3,6780 | 3,7980 | 3,7980 | 243.230 |
| 30 gen 2024 | 3,7990 | 3,8500 | 3,7350 | 3,7740 | 3,7740 | 242.343 |
| 29 gen 2024 | 3,7990 | 3,7990 | 3,6120 | 3,7900 | 3,7900 | 434.957 |
| 26 gen 2024 | 3,6960 | 3,8650 | 3,6650 | 3,7930 | 3,7930 | 430.064 |
| 25 gen 2024 | 3,8520 | 3,8890 | 3,5520 | 3,7360 | 3,7360 | 1.246.725 |
| 24 gen 2024 | 4,0350 | 4,0380 | 3,8850 | 3,9000 | 3,9000 | 437.821 |
| 23 gen 2024 | 3,9980 | 4,0400 | 3,9110 | 3,9840 | 3,9840 | 265.596 |
| 22 gen 2024 | 4,0400 | 4,0970 | 3,8710 | 3,9740 | 3,9740 | 381.756 |
| 19 gen 2024 | 4,0400 | 4,0560 | 3,8500 | 4,0090 | 4,0090 | 571.480 |
| 18 gen 2024 | 4,1100 | 4,1140 | 4,0250 | 4,0250 | 4,0250 | 211.874 |
| 17 gen 2024 | 4,1700 | 4,1700 | 4,0500 | 4,1270 | 4,1270 | 391.632 |
| 16 gen 2024 | 4,3400 | 4,3670 | 4,2300 | 4,2540 | 4,2540 | 229.293 |
| 15 gen 2024 | 4,2710 | 4,4040 | 4,2230 | 4,3710 | 4,3710 | 384.734 |
| 12 gen 2024 | 4,4100 | 4,5200 | 4,3760 | 4,3760 | 4,3760 | 402.974 |
| 11 gen 2024 | 4,5500 | 4,6060 | 4,4040 | 4,4040 | 4,4040 | 489.928 |
| 10 gen 2024 | 4,8300 | 4,8300 | 4,5640 | 4,5640 | 4,5640 | 391.194 |
| 09 gen 2024 | 4,9740 | 4,9960 | 4,8220 | 4,8360 | 4,8360 | 205.194 |
| 08 gen 2024 | 4,8620 | 4,9500 | 4,7610 | 4,9500 | 4,9500 | 295.434 |
| 05 gen 2024 | 4,8300 | 4,8760 | 4,7200 | 4,8620 | 4,8620 | 328.128 |
| 04 gen 2024 | 4,6800 | 4,8370 | 4,6520 | 4,8250 | 4,8250 | 340.455 |
| 03 gen 2024 | 4,6670 | 4,7320 | 4,5360 | 4,6170 | 4,6170 | 305.919 |
| 02 gen 2024 | 4,6500 | 4,7460 | 4,6170 | 4,6770 | 4,6770 | 355.348 |
| 29 dic 2023 | 4,8000 | 4,8620 | 4,7110 | 4,7200 | 4,7200 | 261.297 |
| 28 dic 2023 | 4,8500 | 4,9180 | 4,7720 | 4,8260 | 4,8260 | 333.432 |
| 27 dic 2023 | 4,5970 | 4,8740 | 4,5970 | 4,8000 | 4,8000 | 514.219 |
| 22 dic 2023 | 4,5200 | 4,5980 | 4,4640 | 4,5520 | 4,5520 | 499.743 |
| 21 dic 2023 | 4,7850 | 4,7850 | 4,5400 | 4,5460 | 4,5460 | 631.397 |
| 20 dic 2023 | 4,8500 | 4,9300 | 4,8000 | 4,8000 | 4,8000 | 242.663 |
| 19 dic 2023 | 4,8200 | 4,9160 | 4,8100 | 4,8580 | 4,8580 | 269.853 |
| 18 dic 2023 | 4,9320 | 4,9870 | 4,8140 | 4,8440 | 4,8440 | 285.526 |
| 15 dic 2023 | 5,0000 | 5,0400 | 4,9120 | 4,9780 | 4,9780 | 548.910 |
| 14 dic 2023 | 4,8400 | 4,9810 | 4,8000 | 4,9810 | 4,9810 | 571.333 |
| 13 dic 2023 | 4,7820 | 4,8190 | 4,7060 | 4,7410 | 4,7410 | 434.818 |
| 12 dic 2023 | 5,0500 | 5,0500 | 4,8000 | 4,8000 | 4,8000 | 513.225 |
| 11 dic 2023 | 5,1000 | 5,1180 | 4,9820 | 5,0360 | 5,0360 | 357.009 |
| 08 dic 2023 | 5,0720 | 5,1600 | 5,0520 | 5,1320 | 5,1320 | 267.903 |
| 07 dic 2023 | 5,1740 | 5,1900 | 5,0340 | 5,0800 | 5,0800 | 378.952 |
| 06 dic 2023 | 5,2680 | 5,2840 | 5,1380 | 5,2120 | 5,2120 | 303.615 |
| 05 dic 2023 | 5,2200 | 5,3700 | 5,1520 | 5,2840 | 5,2840 | 360.262 |
| 04 dic 2023 | 5,3000 | 5,4380 | 5,1960 | 5,2220 | 5,2220 | 409.586 |
| *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.