Italia Markets open in 4 hrs 54 mins
Dow Jones
32.394,25 -37,83 (-0,12%) Nasdaq
11.716,08 -52,76 (-0,45%) Nikkei 225
27.639,84 +121,59 (+0,44%) EUR/USD
1,0847 0,0000 (-0,0000%) BTC-EUR
25.208,59 +257,41 (+1,03%) CMC Crypto 200
600,04 +357,36 (+147,26%)
Valneva SE (VLA.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:38PM CEST
Periodo di tempo:
29 mar 2022 - 29 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 mar 2023 | - | - | - | - | - | - |
| 28 mar 2023 | 4,7800 | 4,7800 | 4,6080 | 4,6540 | 4,6540 | 258.922 |
| 27 mar 2023 | 4,6680 | 4,8100 | 4,6680 | 4,7680 | 4,7680 | 393.463 |
| 24 mar 2023 | 4,7800 | 4,9260 | 4,5610 | 4,6300 | 4,6300 | 475.622 |
| 23 mar 2023 | 4,6620 | 4,8200 | 4,4200 | 4,7960 | 4,7960 | 647.434 |
| 22 mar 2023 | 4,9650 | 4,9880 | 4,8480 | 4,8480 | 4,8480 | 158.982 |
| 21 mar 2023 | 4,9250 | 5,0700 | 4,9150 | 4,9580 | 4,9580 | 303.515 |
| 20 mar 2023 | 5,0000 | 5,0340 | 4,7600 | 4,9520 | 4,9520 | 452.970 |
| 17 mar 2023 | 5,1100 | 5,2420 | 5,0320 | 5,0400 | 5,0400 | 494.402 |
| 16 mar 2023 | 5,2000 | 5,2200 | 4,9900 | 5,0880 | 5,0880 | 530.334 |
| 15 mar 2023 | 5,4000 | 5,4000 | 5,1380 | 5,1620 | 5,1620 | 439.763 |
| 14 mar 2023 | 5,2800 | 5,4260 | 5,2640 | 5,3620 | 5,3620 | 298.250 |
| 13 mar 2023 | 5,3300 | 5,3460 | 5,0600 | 5,2900 | 5,2900 | 560.276 |
| 10 mar 2023 | 5,4000 | 5,4060 | 5,2500 | 5,3160 | 5,3160 | 372.641 |
| 09 mar 2023 | 5,4900 | 5,5140 | 5,4060 | 5,4560 | 5,4560 | 207.307 |
| 08 mar 2023 | 5,4520 | 5,5780 | 5,4040 | 5,5160 | 5,5160 | 178.292 |
| 07 mar 2023 | 5,5900 | 5,6520 | 5,4700 | 5,5160 | 5,5160 | 278.525 |
| 06 mar 2023 | 5,6020 | 5,6540 | 5,5360 | 5,6040 | 5,6040 | 221.625 |
| 03 mar 2023 | 5,4540 | 5,6200 | 5,4540 | 5,6040 | 5,6040 | 248.932 |
| 02 mar 2023 | 5,4100 | 5,4660 | 5,3180 | 5,4500 | 5,4500 | 352.033 |
| 01 mar 2023 | 5,4500 | 5,5240 | 5,4180 | 5,4700 | 5,4700 | 257.664 |
| 28 feb 2023 | 5,5200 | 5,5300 | 5,4220 | 5,4820 | 5,4820 | 287.247 |
| 27 feb 2023 | 5,4820 | 5,5800 | 5,3500 | 5,5280 | 5,5280 | 325.092 |
| 24 feb 2023 | 5,6540 | 5,7100 | 5,4240 | 5,4280 | 5,4280 | 752.872 |
| 23 feb 2023 | 5,7000 | 5,7180 | 5,6080 | 5,6440 | 5,6440 | 400.032 |
| 22 feb 2023 | 5,7000 | 5,8160 | 5,6100 | 5,6860 | 5,6860 | 491.813 |
| 21 feb 2023 | 5,8340 | 5,9280 | 5,7200 | 5,7300 | 5,7300 | 314.313 |
| 20 feb 2023 | 6,0000 | 6,0300 | 5,7840 | 5,8240 | 5,8240 | 618.468 |
| 17 feb 2023 | 6,0500 | 6,1780 | 5,6960 | 5,7820 | 5,7820 | 1.735.068 |
| 16 feb 2023 | 6,1000 | 6,4340 | 6,1000 | 6,3580 | 6,3580 | 493.794 |
| 15 feb 2023 | 6,0700 | 6,1400 | 6,0040 | 6,0760 | 6,0760 | 165.126 |
| 14 feb 2023 | 6,1180 | 6,1620 | 5,9960 | 6,0420 | 6,0420 | 249.970 |
| 13 feb 2023 | 6,1600 | 6,1620 | 5,9720 | 6,0660 | 6,0660 | 278.769 |
| 10 feb 2023 | 6,1660 | 6,2120 | 6,0500 | 6,0780 | 6,0780 | 375.308 |
| 09 feb 2023 | 6,2100 | 6,2780 | 6,1520 | 6,2260 | 6,2260 | 229.626 |
| 08 feb 2023 | 6,2960 | 6,4300 | 6,1800 | 6,1800 | 6,1800 | 455.642 |
| 07 feb 2023 | 6,7200 | 6,7400 | 6,2040 | 6,2760 | 6,2760 | 764.855 |
| 06 feb 2023 | 6,3620 | 6,4520 | 6,3400 | 6,4520 | 6,4520 | 214.108 |
| 03 feb 2023 | 6,4960 | 6,5500 | 6,4160 | 6,5500 | 6,5500 | 289.861 |
| 02 feb 2023 | 6,2800 | 6,5820 | 6,2800 | 6,5100 | 6,5100 | 434.229 |
| 01 feb 2023 | 6,3500 | 6,4800 | 6,2420 | 6,2480 | 6,2480 | 394.439 |
| 31 gen 2023 | 6,2200 | 6,2940 | 6,1960 | 6,2480 | 6,2480 | 279.961 |
| 30 gen 2023 | 6,4100 | 6,4240 | 6,2280 | 6,2560 | 6,2560 | 294.688 |
| 27 gen 2023 | 6,3000 | 6,5140 | 6,2800 | 6,4360 | 6,4360 | 207.074 |
| 26 gen 2023 | 6,4200 | 6,5180 | 6,2980 | 6,3120 | 6,3120 | 342.103 |
| 25 gen 2023 | 6,6860 | 6,8480 | 6,2740 | 6,3180 | 6,3180 | 630.934 |
| 24 gen 2023 | 6,9220 | 6,9220 | 6,6760 | 6,6860 | 6,6860 | 266.595 |
| 23 gen 2023 | 6,9100 | 6,9880 | 6,8000 | 6,9280 | 6,9280 | 143.068 |
| 20 gen 2023 | 6,9860 | 7,0400 | 6,8920 | 6,8920 | 6,8920 | 206.025 |
| 19 gen 2023 | 7,1900 | 7,1900 | 6,8600 | 6,9380 | 6,9380 | 492.169 |
| 18 gen 2023 | 7,3000 | 7,3800 | 7,2020 | 7,2180 | 7,2180 | 295.350 |
| 17 gen 2023 | 7,1960 | 7,2620 | 7,0120 | 7,2420 | 7,2420 | 305.492 |
| 16 gen 2023 | 6,9300 | 7,3000 | 6,8520 | 7,2000 | 7,2000 | 748.092 |
| 13 gen 2023 | 6,6500 | 6,9820 | 6,6140 | 6,8000 | 6,8000 | 462.958 |
| 12 gen 2023 | 6,6000 | 6,7720 | 6,5520 | 6,6620 | 6,6620 | 361.262 |
| 11 gen 2023 | 6,4660 | 6,6560 | 6,4180 | 6,5960 | 6,5960 | 242.498 |
| 10 gen 2023 | 6,6380 | 6,6380 | 6,3760 | 6,4500 | 6,4500 | 267.405 |
| 09 gen 2023 | 6,4400 | 6,6940 | 6,4040 | 6,6660 | 6,6660 | 428.226 |
| 06 gen 2023 | 6,5420 | 6,5600 | 6,3700 | 6,4400 | 6,4400 | 292.717 |
| 05 gen 2023 | 6,6600 | 6,7260 | 6,5080 | 6,5420 | 6,5420 | 244.902 |
| 04 gen 2023 | 6,7480 | 6,7480 | 6,5840 | 6,6760 | 6,6760 | 208.640 |
| 03 gen 2023 | 6,6000 | 6,9660 | 6,5300 | 6,6840 | 6,6840 | 496.329 |
| 02 gen 2023 | 6,3000 | 6,6400 | 6,2780 | 6,6000 | 6,6000 | 383.397 |
| 30 dic 2022 | 6,4200 | 6,5320 | 6,2220 | 6,2240 | 6,2240 | 302.908 |
| 29 dic 2022 | 6,1760 | 6,4360 | 6,1300 | 6,4220 | 6,4220 | 405.316 |
| 28 dic 2022 | 6,2980 | 6,3160 | 6,1280 | 6,1980 | 6,1980 | 368.978 |
| 27 dic 2022 | 6,5500 | 6,5980 | 6,2560 | 6,2980 | 6,2980 | 454.481 |
| 23 dic 2022 | 6,8500 | 6,9360 | 6,5220 | 6,5520 | 6,5520 | 509.063 |
| 22 dic 2022 | 6,5800 | 6,7780 | 6,5260 | 6,7320 | 6,7320 | 628.752 |
| 21 dic 2022 | 6,1520 | 6,6440 | 6,1520 | 6,5980 | 6,5980 | 483.221 |
| 20 dic 2022 | 6,0400 | 6,2120 | 6,0100 | 6,1540 | 6,1540 | 361.988 |
| 19 dic 2022 | 6,3000 | 6,3500 | 6,1200 | 6,1380 | 6,1380 | 298.176 |
| 16 dic 2022 | 6,3300 | 6,4260 | 6,1360 | 6,3260 | 6,3260 | 889.110 |
| 15 dic 2022 | 6,7800 | 6,7800 | 6,3300 | 6,3680 | 6,3680 | 333.329 |
| 14 dic 2022 | 6,6820 | 6,8220 | 6,6100 | 6,7560 | 6,7560 | 175.907 |
| 13 dic 2022 | 6,6800 | 6,9040 | 6,5780 | 6,7100 | 6,7100 | 287.813 |
| 12 dic 2022 | 6,6260 | 6,7540 | 6,6100 | 6,7240 | 6,7240 | 142.930 |
| 09 dic 2022 | 6,6840 | 6,7900 | 6,6080 | 6,7160 | 6,7160 | 184.287 |
| 08 dic 2022 | 6,4600 | 6,6600 | 6,2200 | 6,6580 | 6,6580 | 469.939 |
| 07 dic 2022 | 6,6800 | 6,7660 | 6,4460 | 6,4460 | 6,4460 | 257.780 |
| 06 dic 2022 | 6,9700 | 7,2400 | 6,6680 | 6,7000 | 6,7000 | 479.361 |
| 05 dic 2022 | 6,9300 | 7,3980 | 6,9300 | 6,9780 | 6,9780 | 782.909 |
| 02 dic 2022 | 6,8800 | 6,8800 | 6,5400 | 6,7440 | 6,7440 | 328.379 |
| 01 dic 2022 | 6,4760 | 6,8040 | 6,3060 | 6,7680 | 6,7680 | 623.425 |
| 30 nov 2022 | 6,0200 | 6,3200 | 6,0200 | 6,2620 | 6,2620 | 592.266 |
| 29 nov 2022 | 6,5200 | 6,5500 | 6,0300 | 6,0320 | 6,0320 | 432.478 |
| 28 nov 2022 | 6,4980 | 6,6080 | 6,3620 | 6,5120 | 6,5120 | 264.346 |
| 25 nov 2022 | 6,7820 | 6,8000 | 6,4700 | 6,5300 | 6,5300 | 281.391 |
| 24 nov 2022 | 6,6200 | 6,8500 | 6,5800 | 6,8100 | 6,8100 | 269.672 |
| 23 nov 2022 | 6,5200 | 6,6680 | 6,4860 | 6,6000 | 6,6000 | 354.678 |
| 22 nov 2022 | 6,7380 | 6,7800 | 6,5840 | 6,6040 | 6,6040 | 306.091 |
| 21 nov 2022 | 6,9200 | 7,0600 | 6,7100 | 6,8040 | 6,8040 | 352.050 |
| 18 nov 2022 | 6,8880 | 7,0500 | 6,6420 | 7,0100 | 7,0100 | 385.297 |
| 17 nov 2022 | 6,8880 | 6,9980 | 6,7300 | 6,7940 | 6,7940 | 171.391 |
| 16 nov 2022 | 7,0300 | 7,0300 | 6,8300 | 6,8900 | 6,8900 | 190.163 |
| 15 nov 2022 | 7,0620 | 7,0720 | 6,7900 | 7,0720 | 7,0720 | 289.752 |
| 14 nov 2022 | 7,1220 | 7,2220 | 7,0040 | 7,0040 | 7,0040 | 281.103 |
| 11 nov 2022 | 6,9900 | 7,0740 | 6,7620 | 7,0100 | 7,0100 | 294.926 |
| 10 nov 2022 | 6,7960 | 7,1460 | 6,7620 | 6,9940 | 6,9940 | 701.578 |
| 09 nov 2022 | 6,6580 | 6,7220 | 6,5580 | 6,6500 | 6,6500 | 191.853 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
