Mercados españoles cerrados en 1 hr 56 mins

Valneva SE (VLA.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,11-0,08 (-1,29%)
A partir del 03:15PM CEST. Mercado abierto.
Intervalo de fechas:
21 sept 2022 - 21 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 sept 20236,246,485,926,116,11420.559
20 sept 20236,076,256,056,196,19168.413
19 sept 20236,066,115,986,066,06204.065
18 sept 20236,296,306,076,076,07298.902
15 sept 20236,336,576,286,306,30350.135
14 sept 20236,186,336,126,316,31101.040
13 sept 20236,206,266,126,196,19189.453
12 sept 20236,376,386,196,256,25159.302
11 sept 20236,326,446,306,376,3783.968
08 sept 20236,436,436,276,356,35134.997
07 sept 20236,446,506,326,346,34205.558
06 sept 20236,506,506,376,376,37142.009
05 sept 20236,456,596,446,536,53127.315
04 sept 20236,446,586,446,466,46163.994
01 sept 20236,366,476,256,446,44182.091
31 ago 20236,356,486,306,376,37150.763
30 ago 20236,396,466,336,376,37214.217
29 ago 20236,546,546,316,366,36325.697
28 ago 20236,636,666,256,386,38487.899
25 ago 20236,406,416,186,236,23182.632
24 ago 20236,456,566,376,416,41252.381
23 ago 20236,326,576,286,436,43424.982
22 ago 20235,926,315,926,286,28408.197
21 ago 20235,945,995,855,925,92148.309
18 ago 20236,006,045,885,965,96149.988
17 ago 20236,046,125,986,036,03217.885
16 ago 20236,006,035,945,995,99170.581
15 ago 20236,166,246,036,076,07318.767
14 ago 20236,216,385,826,156,151.266.354
11 ago 20236,806,846,666,716,71122.422
10 ago 20236,856,946,736,846,84245.377
09 ago 20236,756,866,696,866,86172.757
08 ago 20236,706,736,616,716,71152.452
07 ago 2023------
04 ago 20236,576,676,466,666,66170.779
03 ago 20236,476,576,406,556,55145.281
02 ago 20236,576,626,376,466,46307.557
01 ago 20236,796,876,666,666,66165.771
31 jul 20236,656,896,656,826,82234.926
28 jul 20236,766,776,636,776,77158.877
27 jul 20236,806,966,766,766,76179.925
26 jul 20236,676,776,556,756,75160.484
25 jul 20236,796,826,716,776,77147.028
24 jul 20236,766,936,756,836,83147.333
21 jul 20236,836,886,686,826,82213.183
20 jul 20236,876,906,806,866,8699.153
19 jul 20236,836,946,816,906,90181.438
18 jul 20236,716,936,716,876,87192.769
17 jul 20236,906,906,686,756,75276.715
14 jul 20236,917,246,856,936,93471.295
13 jul 20236,757,016,716,976,97352.253
12 jul 20236,606,706,546,696,69149.705
11 jul 20236,596,686,486,606,60255.250
10 jul 20236,436,536,326,506,50181.862
07 jul 20236,376,526,366,486,48127.351
06 jul 20236,456,546,386,416,41195.343
05 jul 20236,636,666,376,496,49341.256
04 jul 20236,656,746,626,696,69143.560
03 jul 20236,666,786,636,656,65217.084
30 jun 20236,566,806,526,686,68238.403
29 jun 20236,936,936,676,696,69168.516
28 jun 20236,886,896,616,826,82375.104
27 jun 20236,997,006,746,816,81359.701
26 jun 20237,337,336,926,936,93473.779
23 jun 20237,367,507,207,337,33307.593
22 jun 20237,607,607,227,427,42413.719
21 jun 20237,697,757,207,377,371.080.453
20 jun 20236,937,856,907,627,621.853.494
19 jun 20236,886,886,716,786,78258.130
16 jun 20236,746,876,686,796,79834.039
15 jun 20236,606,746,506,656,65404.980
14 jun 20236,406,816,306,666,66847.269
13 jun 20236,466,476,176,406,40599.681
12 jun 20236,156,336,096,266,26744.074
09 jun 20235,906,115,896,056,05392.142
08 jun 20235,795,975,715,965,96265.669
07 jun 20235,956,025,795,825,82387.081
06 jun 20235,795,975,775,975,97316.768
05 jun 20235,655,805,565,805,80278.317
02 jun 20235,375,655,345,605,60258.282
01 jun 2023------
31 may 20235,365,455,165,215,21381.937
30 may 20235,445,595,295,295,29405.812
29 may 20235,505,595,345,415,41218.705
26 may 20235,555,595,325,465,46459.767
25 may 20235,685,715,515,515,51413.166
24 may 20235,715,865,665,685,68337.472
23 may 20235,605,885,585,875,87291.664
22 may 20235,705,785,595,685,68197.221
19 may 20235,605,725,605,695,69143.493
18 may 20235,715,775,585,585,58218.365
17 may 20235,875,915,645,725,72386.061
16 may 20235,986,035,875,925,92304.517
15 may 20235,625,965,625,965,96560.552
12 may 20235,695,735,595,615,61198.777
11 may 20235,655,855,605,635,63615.463
10 may 20235,535,615,405,575,57288.880
09 may 20235,665,725,415,505,50403.931
08 may 20235,916,015,545,665,66896.694
05 may 20235,305,935,235,925,921.477.935
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...