Valneva SE (VLA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	168.413	2,15%	6,074	6,048	6,248	6,192
19/09/2023	204.065	-0,07%	6,06	5,984	6,11	6,062
18/09/2023	298.902	-3,68%	6,29	6,066	6,304	6,066
15/09/2023	350.135	-0,13%	6,33	6,278	6,566	6,298
14/09/2023	101.040	1,84%	6,18	6,12	6,326	6,306
13/09/2023	189.453	-0,87%	6,20	6,118	6,26	6,192
12/09/2023	159.302	-1,98%	6,372	6,186	6,384	6,246
11/09/2023	83.968	0,28%	6,318	6,30	6,44	6,372
08/09/2023	134.997	0,22%	6,43	6,27	6,43	6,354
07/09/2023	205.558	-0,50%	6,436	6,318	6,50	6,34
06/09/2023	142.009	-2,42%	6,502	6,37	6,502	6,372
05/09/2023	127.315	1,08%	6,454	6,44	6,59	6,53
04/09/2023	163.994	0,34%	6,44	6,438	6,582	6,46
01/09/2023	182.091	1,10%	6,36	6,25	6,47	6,438
31/08/2023	150.763	-0,03%	6,352	6,30	6,48	6,368
30/08/2023	214.217	0,22%	6,388	6,33	6,462	6,37
29/08/2023	325.697	-0,41%	6,54	6,312	6,544	6,356
28/08/2023	487.899	2,44%	6,63	6,25	6,658	6,382
25/08/2023	182.632	-2,75%	6,398	6,184	6,406	6,23
24/08/2023	252.381	-0,34%	6,452	6,37	6,556	6,406
23/08/2023	424.982	2,39%	6,32	6,28	6,57	6,428
22/08/2023	408.197	6,05%	5,92	5,92	6,314	6,278
21/08/2023	148.309	-0,60%	5,936	5,85	5,986	5,92
18/08/2023	149.988	-1,16%	6,00	5,88	6,044	5,956
17/08/2023	217.885	0,60%	6,04	5,98	6,12	6,026
16/08/2023	170.581	-1,32%	6,00	5,942	6,032	5,99
15/08/2023	318.767	-1,27%	6,158	6,028	6,238	6,07
14/08/2023	1.266.354	-8,43%	6,212	5,822	6,38	6,148
11/08/2023	122.422	-1,81%	6,80	6,66	6,836	6,714
10/08/2023	245.377	-0,32%	6,85	6,734	6,94	6,838
09/08/2023	172.757	2,21%	6,75	6,688	6,86	6,86
08/08/2023	152.452	0,12%	6,698	6,614	6,73	6,712
07/08/2023	444.994	0,69%	6,598	6,598	6,99	6,704
04/08/2023	170.779	1,62%	6,574	6,46	6,672	6,54
03/08/2023	145.281	1,36%	6,47	6,40	6,566	6,552
02/08/2023	307.557	-2,91%	6,57	6,37	6,616	6,464
01/08/2023	165.771	-2,43%	6,786	6,658	6,868	6,658
31/07/2023	234.926	0,83%	6,654	6,65	6,894	6,824
28/07/2023	158.877	0,12%	6,762	6,626	6,768	6,768
27/07/2023	179.925	0,15%	6,80	6,76	6,962	6,76
26/07/2023	160.484	-0,35%	6,67	6,55	6,772	6,75
25/07/2023	147.028	-0,85%	6,792	6,706	6,824	6,774
24/07/2023	147.333	0,15%	6,756	6,75	6,93	6,832
21/07/2023	213.183	-0,61%	6,828	6,682	6,876	6,822
20/07/2023	99.153	-0,55%	6,868	6,802	6,90	6,864
19/07/2023	181.438	0,50%	6,834	6,808	6,942	6,902
18/07/2023	192.769	1,75%	6,71	6,71	6,934	6,868
17/07/2023	276.715	-2,60%	6,90	6,676	6,90	6,75
14/07/2023	471.295	-0,55%	6,91	6,85	7,242	6,93
13/07/2023	352.253	4,09%	6,75	6,706	7,01	6,968
12/07/2023	149.705	1,46%	6,598	6,54	6,696	6,694
11/07/2023	255.250	1,51%	6,588	6,484	6,682	6,598
10/07/2023	181.862	0,25%	6,428	6,324	6,532	6,50
07/07/2023	127.351	1,19%	6,37	6,36	6,516	6,484
06/07/2023	195.343	-1,26%	6,45	6,378	6,542	6,408
05/07/2023	341.256	-2,96%	6,63	6,374	6,664	6,49
04/07/2023	143.560	0,54%	6,65	6,62	6,742	6,688
03/07/2023	217.084	-0,36%	6,664	6,632	6,78	6,652
30/06/2023	238.403	-0,27%	6,56	6,52	6,80	6,676
29/06/2023	168.516	-1,88%	6,932	6,674	6,932	6,694
28/06/2023	375.104	0,21%	6,882	6,61	6,892	6,822
27/06/2023	359.701	-1,76%	6,99	6,74	7,002	6,808
26/06/2023	473.779	-5,43%	7,328	6,92	7,328	6,93
23/06/2023	307.593	-1,21%	7,36	7,20	7,502	7,328
22/06/2023	413.719	0,65%	7,60	7,222	7,60	7,418
21/06/2023	1.080.453	-3,28%	7,688	7,202	7,75	7,37
20/06/2023	1.853.494	12,32%	6,932	6,904	7,846	7,62
19/06/2023	258.130	-0,06%	6,88	6,708	6,88	6,784
16/06/2023	834.039	2,01%	6,74	6,682	6,868	6,788
15/06/2023	404.980	-0,15%	6,602	6,498	6,74	6,654
14/06/2023	847.269	4,13%	6,40	6,30	6,806	6,664
13/06/2023	599.681	2,27%	6,46	6,172	6,47	6,40
12/06/2023	744.074	3,51%	6,15	6,086	6,334	6,258
09/06/2023	392.142	1,41%	5,90	5,894	6,11	6,046
08/06/2023	265.669	2,37%	5,79	5,706	5,972	5,962
07/06/2023	387.081	-2,41%	5,954	5,786	6,016	5,824
06/06/2023	316.768	2,97%	5,794	5,768	5,968	5,968
05/06/2023	278.317	3,46%	5,646	5,558	5,80	5,796
02/06/2023	258.282	5,10%	5,372	5,34	5,652	5,602
01/06/2023	168.784	2,34%	5,30	5,22	5,398	5,33
31/05/2023	84.661	-0,08%	5,356	5,22	5,448	5,208
30/05/2023	405.812	-2,07%	5,444	5,294	5,59	5,294
29/05/2023	218.705	-1,03%	5,50	5,338	5,59	5,406
26/05/2023	459.767	-0,91%	5,552	5,324	5,59	5,462
25/05/2023	413.166	-3,03%	5,68	5,512	5,712	5,512
24/05/2023	337.472	-3,20%	5,71	5,66	5,858	5,684
23/05/2023	291.664	3,31%	5,60	5,58	5,882	5,872
22/05/2023	197.221	-0,04%	5,70	5,59	5,78	5,684
19/05/2023	143.493	1,86%	5,60	5,598	5,72	5,686
18/05/2023	218.365	-2,41%	5,71	5,58	5,768	5,582
17/05/2023	386.061	-3,31%	5,872	5,638	5,91	5,72
16/05/2023	304.517	-0,77%	5,98	5,87	6,026	5,916
15/05/2023	560.552	6,28%	5,62	5,62	5,962	5,962
12/05/2023	198.777	-0,32%	5,688	5,586	5,734	5,61
11/05/2023	615.463	1,08%	5,65	5,60	5,852	5,628
10/05/2023	288.880	1,24%	5,526	5,40	5,614	5,568
09/05/2023	403.931	-2,90%	5,66	5,412	5,72	5,50
08/05/2023	896.694	-4,32%	5,908	5,536	6,012	5,664
05/05/2023	1.477.935	13,02%	5,298	5,23	5,932	5,92
04/05/2023	1.744.105	24,45%	4,55	4,55	5,238	5,238