Mercados españoles cerrados

Valneva SE (VLA.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,22+0,12 (+2,35%)
Al cierre: 05:37PM CEST
Intervalo de fechas:
01 oct 2021 - 01 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 sept 20225,125,295,035,225,221.307.072
29 sept 20225,475,474,955,105,101.205.855
28 sept 20225,795,795,525,785,78236.956
27 sept 20225,755,905,635,705,70259.637
26 sept 20225,506,045,475,745,74708.988
23 sept 20225,845,865,635,685,68835.944
22 sept 20226,086,255,965,985,98528.520
21 sept 20226,516,616,156,386,38538.206
20 sept 20226,466,785,846,726,721.649.777
19 sept 20227,007,386,536,536,531.168.305
16 sept 20228,308,348,078,118,11304.046
15 sept 20228,408,488,308,388,38115.191
14 sept 20228,308,478,218,408,40176.193
13 sept 20228,658,778,378,378,37255.051
12 sept 20228,758,788,518,648,64241.088
09 sept 20228,508,678,448,658,65214.384
08 sept 20228,408,558,138,488,48302.095
07 sept 20228,118,438,018,328,32320.216
06 sept 20228,048,328,028,148,14312.275
05 sept 20228,188,207,807,967,96517.431
02 sept 20228,408,588,328,328,32367.879
01 sept 20229,129,128,218,328,32793.735
31 ago 20229,299,349,119,179,17220.109
30 ago 20229,209,379,179,299,29185.770
29 ago 20229,309,659,209,229,22269.606
26 ago 20229,529,599,259,259,25171.738
25 ago 20229,639,659,409,619,61138.183
24 ago 20229,429,609,269,549,54274.693
23 ago 20229,589,649,399,409,40234.595
22 ago 20229,659,789,619,629,62264.972
19 ago 20229,9510,089,659,729,72549.245
18 ago 20229,7610,479,629,919,91814.462
17 ago 202210,2210,249,909,919,91273.530
16 ago 202210,3010,6710,1310,1510,15678.735
15 ago 20229,9610,489,9310,3610,36575.208
12 ago 20229,9410,199,8610,1110,11320.967
11 ago 20229,9010,329,7610,0110,01807.447
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 jul 20229,9410,009,559,659,65645.922
28 jul 20229,9010,129,839,989,98362.016
27 jul 202210,0810,249,839,959,95469.891
26 jul 20229,6210,009,509,949,94502.650
25 jul 20229,8210,099,659,759,75403.626
22 jul 202210,0810,499,809,829,82726.365
21 jul 20229,2010,129,0010,0810,081.892.471
20 jul 202210,1910,6110,1010,5310,53422.378
19 jul 20229,9310,389,8610,3010,30414.749
18 jul 202210,0810,419,9610,0510,05218.464
15 jul 20229,8810,199,7710,1210,12323.227
14 jul 202210,0110,249,859,979,97272.509
13 jul 202210,0510,369,8110,2310,23433.299
12 jul 202210,3010,499,9410,0110,01366.132
11 jul 202210,2011,0110,1510,4310,43505.498
08 jul 202210,2510,419,9610,4010,40534.007
07 jul 202210,4010,5510,0610,4210,42480.782
06 jul 202211,2811,4410,2010,3610,36698.645
05 jul 202210,1411,309,9811,1211,12904.651
04 jul 20229,9510,319,5110,1010,10738.919
01 jul 202210,6010,819,9510,0210,021.069.848
30 jun 202211,2311,2310,7210,8510,85639.044
29 jun 202211,4011,6011,1111,4411,44816.746
28 jun 202212,8012,8611,5511,6311,631.410.156
27 jun 202213,2013,6012,3012,7612,761.554.105
24 jun 202214,8515,0012,4012,6512,652.698.123
23 jun 202214,5615,0013,1014,2314,232.008.534
22 jun 202211,7012,7311,2011,9011,901.542.582
21 jun 202211,0012,5910,8012,0212,023.736.109
20 jun 20229,4010,418,9310,2710,273.146.670
17 jun 20227,318,047,277,947,94986.577
16 jun 20227,757,977,287,457,45742.401
15 jun 20228,008,107,447,737,73870.718
14 jun 20227,778,407,268,018,011.527.070
13 jun 20228,338,807,657,817,812.525.664
10 jun 202211,1011,1910,4410,4510,45550.417
09 jun 202211,5011,6811,1411,1811,18357.081
08 jun 202211,4111,7711,3711,6911,69444.652
07 jun 202211,1011,4010,8911,4011,40322.023
06 jun 202211,1811,2811,0111,2511,25176.053
03 jun 202211,0011,2510,6511,1711,17334.049
02 jun 202211,2611,3810,8210,8610,86317.435
01 jun 202211,8111,8711,3011,3011,30279.406
31 may 202211,7011,7611,4811,6411,64598.015
30 may 202211,5211,7711,5211,7711,77287.607
27 may 202211,1611,6511,0711,4111,41463.416
26 may 202210,9011,1410,6611,0611,06207.792
25 may 202211,1611,1910,5610,9410,94519.331
24 may 202211,1011,2510,5610,6410,64490.719
23 may 202211,9112,2611,2611,3611,36547.399
20 may 202211,8612,6911,7311,8811,881.296.292
19 may 202210,5011,7110,3811,7111,711.725.230
18 may 202210,2910,299,8110,0210,02866.724
17 may 20229,7210,359,5310,2610,261.293.779
16 may 20229,8010,529,169,659,653.611.142
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...