Italia Markets open in 4 hrs 54 mins

Valneva SE (VLA.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,6540-0,1140 (-2,39%)
Alla chiusura: 05:38PM CEST
Periodo di tempo:
29 mar 2022 - 29 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mar 2023------
28 mar 20234,78004,78004,60804,65404,6540258.922
27 mar 20234,66804,81004,66804,76804,7680393.463
24 mar 20234,78004,92604,56104,63004,6300475.622
23 mar 20234,66204,82004,42004,79604,7960647.434
22 mar 20234,96504,98804,84804,84804,8480158.982
21 mar 20234,92505,07004,91504,95804,9580303.515
20 mar 20235,00005,03404,76004,95204,9520452.970
17 mar 20235,11005,24205,03205,04005,0400494.402
16 mar 20235,20005,22004,99005,08805,0880530.334
15 mar 20235,40005,40005,13805,16205,1620439.763
14 mar 20235,28005,42605,26405,36205,3620298.250
13 mar 20235,33005,34605,06005,29005,2900560.276
10 mar 20235,40005,40605,25005,31605,3160372.641
09 mar 20235,49005,51405,40605,45605,4560207.307
08 mar 20235,45205,57805,40405,51605,5160178.292
07 mar 20235,59005,65205,47005,51605,5160278.525
06 mar 20235,60205,65405,53605,60405,6040221.625
03 mar 20235,45405,62005,45405,60405,6040248.932
02 mar 20235,41005,46605,31805,45005,4500352.033
01 mar 20235,45005,52405,41805,47005,4700257.664
28 feb 20235,52005,53005,42205,48205,4820287.247
27 feb 20235,48205,58005,35005,52805,5280325.092
24 feb 20235,65405,71005,42405,42805,4280752.872
23 feb 20235,70005,71805,60805,64405,6440400.032
22 feb 20235,70005,81605,61005,68605,6860491.813
21 feb 20235,83405,92805,72005,73005,7300314.313
20 feb 20236,00006,03005,78405,82405,8240618.468
17 feb 20236,05006,17805,69605,78205,78201.735.068
16 feb 20236,10006,43406,10006,35806,3580493.794
15 feb 20236,07006,14006,00406,07606,0760165.126
14 feb 20236,11806,16205,99606,04206,0420249.970
13 feb 20236,16006,16205,97206,06606,0660278.769
10 feb 20236,16606,21206,05006,07806,0780375.308
09 feb 20236,21006,27806,15206,22606,2260229.626
08 feb 20236,29606,43006,18006,18006,1800455.642
07 feb 20236,72006,74006,20406,27606,2760764.855
06 feb 20236,36206,45206,34006,45206,4520214.108
03 feb 20236,49606,55006,41606,55006,5500289.861
02 feb 20236,28006,58206,28006,51006,5100434.229
01 feb 20236,35006,48006,24206,24806,2480394.439
31 gen 20236,22006,29406,19606,24806,2480279.961
30 gen 20236,41006,42406,22806,25606,2560294.688
27 gen 20236,30006,51406,28006,43606,4360207.074
26 gen 20236,42006,51806,29806,31206,3120342.103
25 gen 20236,68606,84806,27406,31806,3180630.934
24 gen 20236,92206,92206,67606,68606,6860266.595
23 gen 20236,91006,98806,80006,92806,9280143.068
20 gen 20236,98607,04006,89206,89206,8920206.025
19 gen 20237,19007,19006,86006,93806,9380492.169
18 gen 20237,30007,38007,20207,21807,2180295.350
17 gen 20237,19607,26207,01207,24207,2420305.492
16 gen 20236,93007,30006,85207,20007,2000748.092
13 gen 20236,65006,98206,61406,80006,8000462.958
12 gen 20236,60006,77206,55206,66206,6620361.262
11 gen 20236,46606,65606,41806,59606,5960242.498
10 gen 20236,63806,63806,37606,45006,4500267.405
09 gen 20236,44006,69406,40406,66606,6660428.226
06 gen 20236,54206,56006,37006,44006,4400292.717
05 gen 20236,66006,72606,50806,54206,5420244.902
04 gen 20236,74806,74806,58406,67606,6760208.640
03 gen 20236,60006,96606,53006,68406,6840496.329
02 gen 20236,30006,64006,27806,60006,6000383.397
30 dic 20226,42006,53206,22206,22406,2240302.908
29 dic 20226,17606,43606,13006,42206,4220405.316
28 dic 20226,29806,31606,12806,19806,1980368.978
27 dic 20226,55006,59806,25606,29806,2980454.481
23 dic 20226,85006,93606,52206,55206,5520509.063
22 dic 20226,58006,77806,52606,73206,7320628.752
21 dic 20226,15206,64406,15206,59806,5980483.221
20 dic 20226,04006,21206,01006,15406,1540361.988
19 dic 20226,30006,35006,12006,13806,1380298.176
16 dic 20226,33006,42606,13606,32606,3260889.110
15 dic 20226,78006,78006,33006,36806,3680333.329
14 dic 20226,68206,82206,61006,75606,7560175.907
13 dic 20226,68006,90406,57806,71006,7100287.813
12 dic 20226,62606,75406,61006,72406,7240142.930
09 dic 20226,68406,79006,60806,71606,7160184.287
08 dic 20226,46006,66006,22006,65806,6580469.939
07 dic 20226,68006,76606,44606,44606,4460257.780
06 dic 20226,97007,24006,66806,70006,7000479.361
05 dic 20226,93007,39806,93006,97806,9780782.909
02 dic 20226,88006,88006,54006,74406,7440328.379
01 dic 20226,47606,80406,30606,76806,7680623.425
30 nov 20226,02006,32006,02006,26206,2620592.266
29 nov 20226,52006,55006,03006,03206,0320432.478
28 nov 20226,49806,60806,36206,51206,5120264.346
25 nov 20226,78206,80006,47006,53006,5300281.391
24 nov 20226,62006,85006,58006,81006,8100269.672
23 nov 20226,52006,66806,48606,60006,6000354.678
22 nov 20226,73806,78006,58406,60406,6040306.091
21 nov 20226,92007,06006,71006,80406,8040352.050
18 nov 20226,88807,05006,64207,01007,0100385.297
17 nov 20226,88806,99806,73006,79406,7940171.391
16 nov 20227,03007,03006,83006,89006,8900190.163
15 nov 20227,06207,07206,79007,07207,0720289.752
14 nov 20227,12207,22207,00407,00407,0040281.103
11 nov 20226,99007,07406,76207,01007,0100294.926
10 nov 20226,79607,14606,76206,99406,9940701.578
09 nov 20226,65806,72206,55806,65006,6500191.853
*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...