Mercados españoles cerrados en 4 hrs 23 min

Valneva SE (VLA.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,44-0,09 (-1,32%)
A partir del 12:50PM CET. Mercado abierto.
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 20226,506,546,366,446,44160.652
25 nov 20226,786,806,476,536,53281.391
24 nov 20226,626,856,586,816,81269.672
23 nov 20226,526,676,496,606,60354.678
22 nov 20226,746,786,586,606,60306.091
21 nov 20226,927,066,716,806,80352.050
18 nov 20226,897,056,647,017,01385.297
17 nov 20226,897,006,736,796,79171.391
16 nov 20227,037,036,836,896,89190.163
15 nov 20227,067,076,797,077,07289.752
14 nov 20227,127,227,007,007,00281.103
11 nov 20226,997,076,767,017,01294.926
10 nov 20226,807,156,766,996,99701.578
09 nov 20226,666,726,566,656,65191.853
08 nov 20226,756,816,636,786,78143.522
07 nov 20226,606,826,506,816,81169.833
04 nov 20226,756,966,666,716,71218.100
03 nov 20226,906,946,676,846,84169.905
02 nov 20227,087,086,766,936,93271.746
01 nov 20226,927,116,887,097,09258.917
31 oct 20226,666,916,616,856,85208.962
28 oct 20226,616,766,526,706,70157.351
27 oct 20226,866,866,646,656,65146.251
26 oct 20226,576,866,466,756,75483.250
25 oct 20226,676,696,346,576,57255.457
24 oct 20226,396,676,326,646,64374.671
21 oct 20226,256,456,206,376,37160.858
20 oct 20226,206,405,986,346,34248.891
19 oct 20226,696,696,216,246,24360.019
18 oct 20226,927,046,526,536,53483.344
17 oct 20226,356,746,326,696,69355.149
14 oct 20226,386,446,266,286,28265.566
13 oct 20226,136,326,056,316,31322.061
12 oct 20226,086,286,056,176,17372.807
11 oct 20226,036,135,926,126,12338.220
10 oct 20226,296,295,956,106,10667.125
07 oct 20225,846,335,786,006,00826.629
06 oct 20225,565,815,565,805,80279.193
05 oct 20225,855,995,545,715,71667.897
04 oct 20225,405,765,345,765,761.568.063
03 oct 20225,255,384,975,325,32912.668
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...