Italia markets open in 3 hours 47 minutes

Valneva SE (VLA.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,16+0,02 (+0,20%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
19 mag 202210,5011,7110,3811,7111,711.725.230
18 mag 202210,2910,299,8110,0210,02866.724
17 mag 20229,7210,359,5310,2610,261.293.779
16 mag 20229,8010,529,169,659,653.611.142
13 mag 202211,5711,9311,5511,9311,93430.942
12 mag 202211,0311,5610,7111,4911,49635.438
11 mag 202211,8111,9011,3211,3811,38386.646
10 mag 202211,7511,8711,2611,6411,64538.840
09 mag 202212,2612,3911,5611,6511,65582.803
06 mag 202211,8712,3211,7312,1112,11496.768
05 mag 202212,1012,9411,7711,8511,851.062.352
04 mag 202212,0012,2311,8211,8711,87437.121
03 mag 202212,3812,4112,1312,3512,35202.555
02 mag 202212,3912,5511,9512,2712,27327.769
29 apr 202212,1312,5311,9412,3712,37479.401
28 apr 202212,4112,5211,6611,8911,89726.760
27 apr 202212,4312,8612,1812,4812,48531.528
26 apr 202213,7013,9412,3812,4712,471.235.912
25 apr 202213,2013,9812,5612,9512,952.495.292
22 apr 202215,3116,2815,1015,4115,41804.862
21 apr 202215,7816,2515,5715,6815,68360.460
20 apr 202216,3216,5015,7315,7615,76631.066
19 apr 202216,7417,1816,2816,5916,59734.475
14 apr 202218,8018,9216,4616,7616,762.102.159
13 apr 202215,0415,3514,8515,2615,26293.025
12 apr 202215,5015,5015,0015,2215,22433.138
11 apr 202215,7715,9615,5815,8015,80191.650
08 apr 202215,9616,2015,6015,8115,81221.973
07 apr 202216,1016,4115,6715,7715,77363.373
06 apr 202216,2016,4015,8116,0516,05375.904
05 apr 202216,7716,7916,1516,2716,27386.600
04 apr 202216,2316,8916,1416,8916,89615.692
01 apr 202215,4716,2415,3116,2316,23469.393
31 mar 202216,0516,0515,4215,6415,64364.973
30 mar 202215,8816,0515,3215,9715,97480.730
29 mar 202215,0015,7214,8715,7015,70607.409
28 mar 202215,9816,0014,7114,7114,711.117.518
25 mar 202217,2617,2615,6515,6715,671.180.101
24 mar 202217,1417,3716,7217,3117,31410.643
23 mar 202217,4817,5216,8817,1617,16387.705
22 mar 202217,0017,4716,9117,4217,42327.829
*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...