Mercados españoles abiertos en 8 hrs 54 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0787 +0,0036 (+0,33%) Petróleo Brent
84,18 +0,30 (+0,36%) Bitcoin EUR
57.997,24 +971,92 (+1,70%)
Valneva SE (0OB3.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:34PM BST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 3,2620 | 3,3120 | 3,1080 | 3,2440 | 3,2440 | 13.835 |
| 08 may 2024 | 3,4100 | 3,5660 | 3,2340 | 3,2621 | 3,2621 | 77.898 |
| 07 may 2024 | 3,5420 | 3,5420 | 3,2240 | 3,4160 | 3,4160 | 26.158 |
| 03 may 2024 | 3,3900 | 3,4820 | 3,3680 | 3,4420 | 3,4420 | 15.851 |
| 02 may 2024 | 3,4200 | 3,5720 | 3,2520 | 3,4060 | 3,4060 | 2908 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 3,4840 | 3,4840 | 3,3680 | 3,3800 | 3,3800 | 122.440 |
| 29 abr 2024 | 3,5360 | 3,6560 | 3,3120 | 3,4460 | 3,4460 | 17.841 |
| 26 abr 2024 | 3,2960 | 3,5380 | 3,2960 | 3,4520 | 3,4520 | 55.774 |
| 25 abr 2024 | 3,4220 | 3,6280 | 3,4220 | 3,4596 | 3,4596 | 47.521 |
| 24 abr 2024 | 3,7200 | 3,7480 | 3,5540 | 3,5820 | 3,5820 | 388.291 |
| 23 abr 2024 | 3,7500 | 3,8400 | 3,7140 | 3,7360 | 3,7360 | 39.551 |
| 22 abr 2024 | 3,6780 | 3,8400 | 3,4980 | 3,6720 | 3,6720 | 20.277 |
| 19 abr 2024 | 3,6100 | 3,7100 | 3,6100 | 3,6120 | 3,6120 | 19.658 |
| 18 abr 2024 | 3,5580 | 3,7200 | 3,5420 | 3,6229 | 3,6229 | 48.467 |
| 17 abr 2024 | 3,7140 | 3,7540 | 3,5220 | 3,5490 | 3,5490 | 134.902 |
| 16 abr 2024 | 3,9520 | 3,9780 | 3,6980 | 3,7308 | 3,7308 | 95.575 |
| 15 abr 2024 | 4,0300 | 4,0560 | 3,8380 | 4,0158 | 4,0158 | 69.308 |
| 12 abr 2024 | 3,9780 | 4,2820 | 3,9500 | 4,1665 | 4,1665 | 149.913 |
| 11 abr 2024 | 3,8820 | 3,9620 | 3,8320 | 3,8692 | 3,8692 | 68.429 |
| 10 abr 2024 | 3,8540 | 3,9464 | 3,6580 | 3,8340 | 3,8340 | 59.353 |
| 09 abr 2024 | 3,8380 | 3,8760 | 3,7540 | 3,8281 | 3,8281 | 88.949 |
| 08 abr 2024 | 3,5340 | 3,8000 | 3,5340 | 3,7475 | 3,7475 | 98.265 |
| 05 abr 2024 | 3,7300 | 3,7680 | 3,6680 | 3,7400 | 3,7400 | 114.867 |
| 04 abr 2024 | 3,6900 | 3,8480 | 3,6580 | 3,7987 | 3,7987 | 194.421 |
| 03 abr 2024 | 3,6200 | 3,6600 | 3,5000 | 3,5896 | 3,5896 | 100.463 |
| 02 abr 2024 | 3,5840 | 3,6502 | 3,5560 | 3,6054 | 3,6054 | 122.249 |
| 28 mar 2024 | 3,5500 | 3,6750 | 3,5340 | 3,6178 | 3,6178 | 106.991 |
| 27 mar 2024 | 3,6010 | 3,6240 | 3,4800 | 3,5774 | 3,5774 | 25.380 |
| 26 mar 2024 | 3,6620 | 3,7270 | 3,5800 | 3,6398 | 3,6398 | 51.869 |
| 25 mar 2024 | 3,4680 | 3,6380 | 3,4660 | 3,5849 | 3,5849 | 69.119 |
| 22 mar 2024 | 3,2100 | 3,5100 | 3,2100 | 3,3200 | 3,3200 | 89.443 |
| 21 mar 2024 | 3,4180 | 3,4740 | 3,2100 | 3,3498 | 3,3498 | 177.773 |
| 20 mar 2024 | 3,8860 | 3,8970 | 3,2500 | 3,4383 | 3,4383 | 135.736 |
| 19 mar 2024 | 3,5140 | 3,7940 | 3,3060 | 3,7078 | 3,7078 | 99.576 |
| 18 mar 2024 | 3,5500 | 3,6280 | 3,5210 | 3,5499 | 3,5499 | 90.571 |
| 15 mar 2024 | 3,5140 | 3,5140 | 3,2000 | 3,4467 | 3,4467 | 21.298 |
| 14 mar 2024 | 3,5000 | 3,5500 | 3,4620 | 3,5261 | 3,5261 | 61.807 |
| 13 mar 2024 | 3,3150 | 3,4934 | 3,3150 | 3,4934 | 3,4934 | 103.202 |
| 12 mar 2024 | 3,4170 | 3,5500 | 3,2490 | 3,4785 | 3,4785 | 18.450 |
| 11 mar 2024 | 3,3600 | 3,4289 | 3,2090 | 3,3330 | 3,3330 | 64.910 |
| 08 mar 2024 | 3,1180 | 3,4300 | 3,1030 | 3,3980 | 3,3980 | 58.859 |
| 07 mar 2024 | 3,0260 | 3,1780 | 2,8750 | 3,1320 | 3,1320 | 84.086 |
| 06 mar 2024 | 3,0000 | 3,0640 | 2,8190 | 2,9930 | 2,9930 | 45.057 |
| 05 mar 2024 | 2,8460 | 3,0730 | 2,8460 | 3,0180 | 3,0180 | 42.880 |
| 04 mar 2024 | 3,1580 | 3,1600 | 3,0170 | 3,0472 | 3,0472 | 75.994 |
| 01 mar 2024 | 3,0420 | 3,1700 | 3,0110 | 3,1210 | 3,1210 | 59.071 |
| 29 feb 2024 | 3,2400 | 3,2400 | 3,0300 | 3,1190 | 3,1190 | 139.975 |
| 28 feb 2024 | 3,2570 | 3,2690 | 3,1520 | 3,1638 | 3,1638 | 52.957 |
| 27 feb 2024 | 3,2650 | 3,2660 | 3,1530 | 3,2462 | 3,2462 | 85.741 |
| 26 feb 2024 | 3,2970 | 3,3380 | 3,1930 | 3,2217 | 3,2217 | 46.348 |
| 23 feb 2024 | 3,3330 | 3,3547 | 3,2320 | 3,3025 | 3,3025 | 47.400 |
| 22 feb 2024 | 3,3200 | 3,3960 | 3,3010 | 3,3608 | 3,3608 | 34.851 |
| 21 feb 2024 | 3,2470 | 3,2980 | 3,0300 | 3,2770 | 3,2770 | 122.604 |
| 20 feb 2024 | 3,5530 | 3,5900 | 3,2330 | 3,4936 | 3,4936 | 147.506 |
| 19 feb 2024 | 3,6620 | 3,7170 | 3,6030 | 3,6400 | 3,6400 | 17.201 |
| 16 feb 2024 | 3,7710 | 3,8030 | 3,6410 | 3,6845 | 3,6845 | 43.323 |
| 15 feb 2024 | 3,8100 | 3,8500 | 3,6290 | 3,8100 | 3,8100 | 59.079 |
| 14 feb 2024 | 3,7100 | 3,7622 | 3,3580 | 3,7575 | 3,7575 | 41.833 |
| 13 feb 2024 | 3,7800 | 3,8000 | 3,6100 | 3,7850 | 3,7850 | 97.770 |
| 12 feb 2024 | 3,6400 | 3,8480 | 3,3580 | 3,7658 | 3,7658 | 48.582 |
| 09 feb 2024 | 3,9350 | 3,9350 | 3,5750 | 3,6908 | 3,6908 | 39.650 |
| 08 feb 2024 | 3,8230 | 3,8710 | 3,6710 | 3,7400 | 3,7400 | 41.512 |
| 07 feb 2024 | 3,8800 | 3,9200 | 3,7550 | 3,7732 | 3,7732 | 35.762 |
| 06 feb 2024 | 3,6000 | 3,8400 | 3,5870 | 3,8165 | 3,8165 | 69.477 |
| 05 feb 2024 | 3,8000 | 3,8690 | 3,5520 | 3,6571 | 3,6571 | 34.396 |
| 02 feb 2024 | 3,6460 | 3,7160 | 3,5070 | 3,5702 | 3,5702 | 18.215 |
| 01 feb 2024 | 3,7490 | 3,7700 | 3,5850 | 3,6340 | 3,6340 | 7111 |
| 31 ene 2024 | 3,7730 | 3,7990 | 3,6800 | 3,7675 | 3,7675 | 39.589 |
| 30 ene 2024 | 3,8230 | 3,8370 | 3,6200 | 3,7745 | 3,7745 | 24.424 |
| 29 ene 2024 | 3,7930 | 3,7990 | 3,6030 | 3,7610 | 3,7610 | 31.783 |
| 26 ene 2024 | 3,7000 | 3,8600 | 3,6860 | 3,8006 | 3,8006 | 31.301 |
| 25 ene 2024 | 3,6770 | 3,9000 | 3,5600 | 3,6304 | 3,6304 | 122.538 |
| 24 ene 2024 | 4,0350 | 4,0350 | 3,8880 | 3,9477 | 3,9477 | 35.603 |
| 23 ene 2024 | 3,9740 | 4,0380 | 3,9380 | 3,9847 | 3,9847 | 14.795 |
| 22 ene 2024 | 4,0170 | 4,0680 | 3,8780 | 4,0033 | 4,0033 | 49.923 |
| 19 ene 2024 | 4,0460 | 4,0640 | 3,8500 | 3,9468 | 3,9468 | 96.520 |
| 18 ene 2024 | 4,1300 | 4,1300 | 4,0252 | 4,0317 | 4,0317 | 24.537 |
| 17 ene 2024 | 4,0200 | 4,2150 | 4,0200 | 4,1305 | 4,1305 | 37.791 |
| 16 ene 2024 | 4,3430 | 4,3540 | 4,2400 | 4,2600 | 4,2600 | 25.586 |
| 15 ene 2024 | 4,3640 | 4,4000 | 4,2240 | 4,3594 | 4,3594 | 115.598 |
| 12 ene 2024 | 4,4310 | 4,4980 | 4,2500 | 4,4075 | 4,4075 | 60.873 |
| 11 ene 2024 | 4,5600 | 4,5600 | 4,4038 | 4,4116 | 4,4116 | 59.001 |
| 10 ene 2024 | 4,9000 | 5,0000 | 4,5640 | 4,7217 | 4,7217 | 22.031 |
| 09 ene 2024 | 4,9840 | 4,9840 | 4,8360 | 4,8361 | 4,8361 | 60.328 |
| 08 ene 2024 | 4,8620 | 4,9500 | 4,8070 | 4,9500 | 4,9500 | 66.959 |
| 05 ene 2024 | 4,8150 | 4,8760 | 4,7320 | 4,8300 | 4,8300 | 130.817 |
| 04 ene 2024 | 4,6610 | 4,8970 | 4,6170 | 4,7660 | 4,7660 | 94.096 |
| 03 ene 2024 | 4,6670 | 4,7240 | 4,5540 | 4,6670 | 4,6670 | 47.923 |
| 02 ene 2024 | 4,6280 | 4,7410 | 4,6000 | 4,6670 | 4,6670 | 93.637 |
| 29 dic 2023 | 4,7990 | 4,8480 | 4,7160 | 4,7631 | 4,7631 | 42.605 |
| 28 dic 2023 | 4,8500 | 5,0000 | 4,7740 | 4,8500 | 4,8500 | 75.720 |
| 27 dic 2023 | 4,5900 | 4,8300 | 4,5840 | 4,8000 | 4,8000 | 55.065 |
| 22 dic 2023 | 4,5210 | 4,6050 | 4,4700 | 4,5260 | 4,5260 | 37.012 |
| 21 dic 2023 | 4,7910 | 4,8000 | 4,5400 | 4,7080 | 4,7080 | 68.449 |
| 20 dic 2023 | 4,8600 | 4,9200 | 4,7720 | 4,8710 | 4,8710 | 42.785 |
| 19 dic 2023 | 5,0000 | 5,0000 | 4,8140 | 4,8490 | 4,8490 | 113.891 |
| 18 dic 2023 | 4,9240 | 5,0000 | 4,8150 | 4,8440 | 4,8440 | 51.994 |
| 15 dic 2023 | 5,0360 | 5,0360 | 4,9230 | 4,9780 | 4,9780 | 214.227 |
| 14 dic 2023 | 4,8000 | 4,9810 | 4,7000 | 4,8830 | 4,8830 | 258.681 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.