Mercados españoles cerrados

Valneva SE (VLA.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,01-0,15 (-1,52%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
11 ago 2021 - 11 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
13 may 202211,5711,9311,5511,9311,93430.942
12 may 202211,0311,5610,7111,4911,49635.438
11 may 202211,8111,9011,3211,3811,38386.646
10 may 202211,7511,8711,2611,6411,64538.840
09 may 202212,2612,3911,5611,6511,65582.803
06 may 202211,8712,3211,7312,1112,11496.768
05 may 202212,1012,9411,7711,8511,851.062.352
04 may 202212,0012,2311,8211,8711,87437.121
03 may 202212,3812,4112,1312,3512,35202.555
02 may 202212,3912,5511,9512,2712,27327.769
29 abr 202212,1312,5311,9412,3712,37479.401
28 abr 202212,4112,5211,6611,8911,89726.760
27 abr 202212,4312,8612,1812,4812,48531.528
26 abr 202213,7013,9412,3812,4712,471.235.912
25 abr 202213,2013,9812,5612,9512,952.495.292
22 abr 202215,3116,2815,1015,4115,41804.862
21 abr 202215,7816,2515,5715,6815,68360.460
20 abr 202216,3216,5015,7315,7615,76631.066
19 abr 202216,7417,1816,2816,5916,59734.475
14 abr 202218,8018,9216,4616,7616,762.102.159
13 abr 202215,0415,3514,8515,2615,26293.025
12 abr 202215,5015,5015,0015,2215,22433.138
11 abr 202215,7715,9615,5815,8015,80191.650
08 abr 202215,9616,2015,6015,8115,81221.973
07 abr 202216,1016,4115,6715,7715,77363.373
06 abr 202216,2016,4015,8116,0516,05375.904
05 abr 202216,7716,7916,1516,2716,27386.600
04 abr 202216,2316,8916,1416,8916,89615.692
01 abr 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...