Valneva SE (VLA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	302.125	-2,19%	3,738	3,65	3,778	3,658
08/02/2024	368.031	-0,88%	3,876	3,73	3,878	3,74
07/02/2024	537.787	-1,75%	3,888	3,73	3,93	3,773
06/02/2024	602.534	7,62%	3,60	3,556	3,85	3,84
05/02/2024	858.404	0,68%	3,73	3,548	3,872	3,568
02/02/2024	365.274	-2,21%	3,69	3,543	3,728	3,544
01/02/2024	349.679	-4,58%	3,76	3,621	3,76	3,624
31/01/2024	243.230	0,64%	3,75	3,678	3,799	3,798
30/01/2024	242.343	-0,42%	3,799	3,735	3,85	3,774
29/01/2024	434.957	-0,08%	3,799	3,612	3,799	3,79
26/01/2024	430.064	1,53%	3,696	3,665	3,865	3,793
25/01/2024	1.246.725	-4,21%	3,852	3,552	3,889	3,736
24/01/2024	437.821	-2,11%	4,035	3,885	4,038	3,90
23/01/2024	265.596	0,25%	3,998	3,911	4,04	3,984
22/01/2024	381.756	-0,87%	4,04	3,871	4,097	3,974
19/01/2024	571.480	-0,40%	4,04	3,85	4,056	4,009
18/01/2024	211.874	-2,47%	4,11	4,025	4,114	4,025
17/01/2024	391.632	-2,99%	4,17	4,05	4,17	4,127
16/01/2024	229.293	-2,68%	4,34	4,23	4,367	4,254
15/01/2024	384.734	-0,11%	4,364	4,223	4,411	4,371
12/01/2024	402.974	-0,64%	4,41	4,376	4,52	4,376
11/01/2024	489.928	-3,51%	4,55	4,404	4,606	4,404
10/01/2024	391.194	-5,62%	4,83	4,564	4,83	4,564
09/01/2024	205.194	-2,30%	4,974	4,822	4,996	4,836
08/01/2024	295.434	1,81%	4,862	4,761	4,95	4,95
05/01/2024	328.128	0,77%	4,83	4,72	4,876	4,862
04/01/2024	341.318	4,51%	4,68	4,652	4,837	4,825
03/01/2024	305.919	-1,28%	4,667	4,536	4,732	4,617
02/01/2024	356.797	-0,91%	4,65	4,617	4,746	4,677
29/12/2023	261.297	-2,20%	4,80	4,711	4,862	4,72
28/12/2023	333.432	0,54%	4,85	4,772	4,918	4,826
27/12/2023	514.219	5,45%	4,597	4,597	4,874	4,80
26/12/2023	499.743	0,13%	4,52	4,464	4,598	4,552
22/12/2023	499.743	0,13%	4,52	4,464	4,598	4,552
21/12/2023	631.397	-5,29%	4,785	4,54	4,785	4,546
20/12/2023	242.663	-1,19%	4,85	4,80	4,93	4,80
19/12/2023	269.853	0,29%	4,82	4,81	4,916	4,858
18/12/2023	285.526	-2,69%	4,932	4,814	4,987	4,844
15/12/2023	548.910	-0,06%	5,00	4,912	5,04	4,978
14/12/2023	571.333	5,06%	4,84	4,80	4,981	4,981
13/12/2023	434.818	-1,23%	4,782	4,706	4,819	4,741
12/12/2023	513.225	-4,69%	5,05	4,80	5,05	4,80
11/12/2023	357.009	-1,87%	5,10	4,982	5,118	5,036
08/12/2023	267.903	1,02%	5,072	5,052	5,16	5,132
07/12/2023	378.952	-2,53%	5,174	5,034	5,19	5,08
06/12/2023	303.615	-1,36%	5,268	5,138	5,284	5,212
05/12/2023	360.262	1,19%	5,22	5,152	5,37	5,284
04/12/2023	409.586	0,58%	5,30	5,196	5,438	5,222
01/12/2023	317.828	-2,22%	5,31	5,11	5,32	5,192
30/11/2023	370.676	0,26%	5,29	5,198	5,348	5,31
29/11/2023	243.279	1,22%	5,272	5,25	5,378	5,296
28/11/2023	296.995	0,93%	5,168	5,13	5,282	5,232
27/11/2023	509.110	-0,42%	5,398	5,18	5,462	5,184
24/11/2023	277.009	-3,88%	5,336	5,20	5,358	5,206
23/11/2023	703.080	-1,56%	5,50	5,138	5,518	5,416
22/11/2023	308.593	-2,48%	5,63	5,50	5,648	5,502
21/11/2023	270.462	-3,69%	5,86	5,614	5,898	5,642
20/11/2023	404.537	3,54%	5,694	5,63	5,924	5,858
17/11/2023	253.829	-0,35%	5,678	5,624	5,81	5,658
16/11/2023	287.692	-1,90%	5,75	5,67	5,81	5,678
15/11/2023	472.519	-1,73%	6,04	5,70	6,052	5,788
14/11/2023	1.121.565	-6,06%	6,18	5,712	6,18	5,89
13/11/2023	653.111	-1,38%	6,51	6,264	6,536	6,27
10/11/2023	3.065.460	0,83%	7,118	6,284	7,168	6,358
09/11/2023	704.458	4,34%	5,99	5,722	6,306	6,306
08/11/2023	681.520	2,86%	5,95	5,902	6,226	6,044
07/11/2023	200.880	1,77%	5,77	5,688	5,978	5,876
06/11/2023	214.791	-2,70%	5,978	5,762	5,978	5,774
03/11/2023	329.513	5,03%	5,69	5,654	5,956	5,934
02/11/2023	358.760	2,36%	5,616	5,572	5,84	5,65
01/11/2023	256.693	3,18%	5,378	5,336	5,546	5,52
31/10/2023	192.337	2,61%	5,228	5,218	5,368	5,35
30/10/2023	138.789	0,23%	5,224	5,17	5,276	5,214
27/10/2023	214.873	0,58%	5,23	5,184	5,294	5,202
26/10/2023	223.017	1,49%	5,164	5,08	5,238	5,172
25/10/2023	183.025	-4,28%	5,31	5,02	5,31	5,096
24/10/2023	172.249	2,46%	5,19	5,12	5,348	5,324
23/10/2023	209.772	1,92%	5,138	4,966	5,196	5,196
20/10/2023	326.499	1,80%	4,954	4,82	5,15	5,098
19/10/2023	255.097	-3,73%	5,178	4,968	5,266	5,008
18/10/2023	152.234	-2,14%	5,30	5,188	5,318	5,202
17/10/2023	145.412	-0,90%	5,36	5,226	5,41	5,316
16/10/2023	191.887	0,41%	5,34	5,218	5,386	5,364
13/10/2023	170.363	-4,06%	5,544	5,342	5,544	5,342
12/10/2023	288.635	1,98%	5,66	5,518	5,736	5,568
11/10/2023	157.279	-0,80%	5,50	5,426	5,638	5,46
10/10/2023	187.400	5,04%	5,28	5,236	5,526	5,504
09/10/2023	220.267	-2,68%	5,322	5,194	5,42	5,24
06/10/2023	211.177	1,78%	5,296	5,248	5,40	5,384
05/10/2023	166.265	0,15%	5,30	5,222	5,354	5,29
04/10/2023	191.938	0,57%	5,20	5,16	5,344	5,282
03/10/2023	257.590	-3,49%	5,39	5,23	5,446	5,252
02/10/2023	186.739	-1,73%	5,482	5,406	5,572	5,442
29/09/2023	189.537	0,33%	5,54	5,538	5,68	5,538
28/09/2023	155.915	-0,11%	5,51	5,464	5,60	5,52
27/09/2023	207.881	-0,58%	5,58	5,522	5,716	5,526
26/09/2023	375.867	-4,01%	5,75	5,512	5,752	5,558
25/09/2023	584.062	-1,70%	6,24	5,706	6,286	5,79
22/09/2023	232.188	-1,83%	5,962	5,85	6,008	5,89
21/09/2023	483.731	-3,10%	6,24	5,922	6,48	6,00