Valneva SE (VLA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	688.914	-1,93%	4,296	3,95	4,317	4,209
02/05/2023	283.595	-2,32%	4,44	4,292	4,451	4,292
01/05/2023	198.425	0,69%	4,342	4,315	4,424	4,394
28/04/2023	198.425	0,69%	4,342	4,315	4,424	4,394
27/04/2023	181.778	1,00%	4,33	4,32	4,454	4,364
26/04/2023	412.511	-6,17%	4,558	4,315	4,573	4,321
25/04/2023	263.564	-2,04%	4,70	4,567	4,72	4,605
24/04/2023	163.072	-1,67%	4,799	4,70	4,859	4,701
21/04/2023	244.942	1,16%	4,68	4,661	4,797	4,781
20/04/2023	177.811	-3,18%	4,90	4,726	4,902	4,726
19/04/2023	211.988	0,43%	4,86	4,814	4,903	4,881
18/04/2023	381.551	-4,63%	5,10	4,857	5,144	4,86
17/04/2023	182.868	-1,66%	5,16	5,06	5,194	5,096
14/04/2023	177.505	-0,27%	5,206	5,156	5,27	5,182
13/04/2023	203.197	0,89%	5,16	5,086	5,208	5,196
12/04/2023	209.516	-0,39%	5,17	5,096	5,24	5,15
11/04/2023	330.082	0,55%	5,20	5,04	5,26	5,17
10/04/2023	410.297	4,26%	4,98	4,944	5,184	5,142
06/04/2023	410.297	4,26%	4,98	4,944	5,184	5,142
05/04/2023	218.384	-0,75%	5,08	4,89	5,08	4,932
04/04/2023	269.197	1,82%	4,90	4,90	5,056	4,969
03/04/2023	218.749	1,01%	4,91	4,817	4,92	4,88
31/03/2023	226.015	-0,23%	4,836	4,758	4,843	4,831
30/03/2023	299.931	2,91%	4,779	4,765	4,872	4,842
29/03/2023	252.971	1,10%	4,734	4,57	4,74	4,705
28/03/2023	258.922	-2,39%	4,78	4,608	4,78	4,654
27/03/2023	393.463	2,98%	4,668	4,668	4,81	4,768
24/03/2023	475.622	-3,46%	4,78	4,561	4,926	4,63
23/03/2023	647.434	-1,07%	4,662	4,42	4,82	4,796
22/03/2023	158.982	-2,22%	4,965	4,848	4,988	4,848
21/03/2023	303.515	0,12%	4,925	4,915	5,07	4,958
20/03/2023	452.970	-1,75%	5,00	4,76	5,034	4,952
17/03/2023	494.402	-0,94%	5,11	5,032	5,242	5,04
16/03/2023	530.334	-1,43%	5,20	4,99	5,22	5,088
15/03/2023	439.763	-3,73%	5,40	5,138	5,40	5,162
14/03/2023	298.250	1,36%	5,28	5,264	5,426	5,362
13/03/2023	560.276	-0,49%	5,33	5,06	5,346	5,29
10/03/2023	372.641	-2,57%	5,40	5,25	5,406	5,316
09/03/2023	207.307	-1,09%	5,49	5,406	5,514	5,456
08/03/2023	178.292	0,00%	5,452	5,404	5,578	5,516
07/03/2023	278.525	-1,57%	5,59	5,47	5,652	5,516
06/03/2023	221.625	0,00%	5,602	5,536	5,654	5,604
03/03/2023	248.932	2,83%	5,454	5,454	5,62	5,604
02/03/2023	352.033	-0,37%	5,41	5,318	5,466	5,45
01/03/2023	257.664	-0,22%	5,45	5,418	5,524	5,47
28/02/2023	287.247	-0,83%	5,52	5,422	5,53	5,482
27/02/2023	325.092	1,84%	5,482	5,35	5,58	5,528
24/02/2023	752.872	-3,83%	5,654	5,424	5,71	5,428
23/02/2023	400.032	-0,74%	5,70	5,608	5,718	5,644
22/02/2023	491.813	-0,77%	5,70	5,61	5,816	5,686
21/02/2023	314.313	-1,61%	5,834	5,72	5,928	5,73
20/02/2023	598.468	0,73%	6,00	5,784	6,03	5,824
17/02/2023	1.735.068	-9,06%	6,05	5,696	6,178	5,782
16/02/2023	493.794	4,64%	6,10	6,10	6,434	6,358
15/02/2023	165.126	0,56%	6,07	6,004	6,14	6,076
14/02/2023	249.870	-0,40%	6,118	5,996	6,162	6,042
13/02/2023	278.769	-0,20%	6,16	5,972	6,162	6,066
10/02/2023	375.308	-2,38%	6,166	6,05	6,212	6,078
09/02/2023	229.626	0,74%	6,21	6,152	6,278	6,226
08/02/2023	455.642	-1,53%	6,296	6,18	6,43	6,18
07/02/2023	764.855	-2,73%	6,72	6,204	6,74	6,276
06/02/2023	214.108	-1,50%	6,362	6,34	6,452	6,452
03/02/2023	289.861	0,61%	6,496	6,416	6,55	6,55
02/02/2023	434.229	4,19%	6,28	6,28	6,582	6,51
01/02/2023	394.439	0,00%	6,35	6,242	6,48	6,248
31/01/2023	279.961	-0,13%	6,22	6,196	6,294	6,248
30/01/2023	294.688	-2,80%	6,41	6,228	6,424	6,256
27/01/2023	207.074	1,97%	6,30	6,28	6,514	6,436
26/01/2023	342.103	-0,10%	6,42	6,298	6,518	6,312
25/01/2023	630.934	-5,50%	6,686	6,274	6,848	6,318
24/01/2023	266.595	-3,49%	6,922	6,676	6,922	6,686
23/01/2023	143.068	0,52%	6,91	6,80	6,988	6,928
20/01/2023	206.025	-0,66%	6,986	6,892	7,04	6,892
19/01/2023	492.169	-3,88%	7,19	6,86	7,19	6,938
18/01/2023	295.350	-0,33%	7,30	7,202	7,38	7,218
17/01/2023	305.492	0,58%	7,196	7,012	7,262	7,242
16/01/2023	748.092	5,88%	6,93	6,852	7,30	7,20
13/01/2023	462.958	2,07%	6,65	6,614	6,982	6,80
12/01/2023	361.262	1,00%	6,60	6,552	6,772	6,662
11/01/2023	242.498	2,26%	6,466	6,418	6,656	6,596
10/01/2023	267.405	-3,24%	6,638	6,376	6,638	6,45
09/01/2023	428.226	3,51%	6,44	6,404	6,694	6,666
06/01/2023	292.717	-1,56%	6,542	6,37	6,56	6,44
05/01/2023	244.902	-2,01%	6,66	6,508	6,726	6,542
04/01/2023	208.640	-0,12%	6,748	6,584	6,748	6,676
03/01/2023	496.329	1,27%	6,60	6,53	6,966	6,684
02/01/2023	383.397	6,04%	6,30	6,278	6,64	6,60
30/12/2022	302.908	-3,08%	6,42	6,222	6,532	6,224
29/12/2022	405.316	3,61%	6,176	6,13	6,436	6,422
28/12/2022	368.978	-1,59%	6,298	6,128	6,316	6,198
27/12/2022	454.481	-3,88%	6,55	6,256	6,598	6,298
23/12/2022	509.063	-2,67%	6,85	6,522	6,936	6,552
22/12/2022	628.752	2,03%	6,58	6,526	6,778	6,732
21/12/2022	483.221	7,22%	6,152	6,152	6,644	6,598
20/12/2022	361.988	0,26%	6,04	6,01	6,212	6,154
19/12/2022	298.176	-2,97%	6,30	6,12	6,35	6,138
16/12/2022	889.110	-0,66%	6,33	6,136	6,426	6,326
15/12/2022	332.629	-5,74%	6,78	6,33	6,78	6,368
14/12/2022	175.907	0,69%	6,682	6,61	6,822	6,756
13/12/2022	287.813	-0,21%	6,68	6,578	6,904	6,71