Valneva SE (VLA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	142.930	0,12%	6,626	6,61	6,754	6,724
09/12/2022	184.287	0,87%	6,684	6,608	6,79	6,716
08/12/2022	469.939	3,29%	6,46	6,22	6,66	6,658
07/12/2022	257.780	-3,79%	6,68	6,446	6,766	6,446
06/12/2022	479.361	-3,98%	6,97	6,668	7,24	6,70
05/12/2022	782.909	3,47%	6,93	6,93	7,398	6,978
02/12/2022	328.379	-0,36%	6,88	6,54	6,88	6,744
01/12/2022	623.425	8,08%	6,476	6,306	6,804	6,768
30/11/2022	592.266	3,81%	6,02	6,02	6,32	6,262
29/11/2022	432.478	-7,37%	6,52	6,03	6,55	6,032
28/11/2022	264.346	-0,28%	6,498	6,362	6,608	6,512
25/11/2022	281.391	-4,11%	6,782	6,47	6,80	6,53
24/11/2022	269.672	3,18%	6,62	6,58	6,85	6,81
23/11/2022	354.678	-0,06%	6,52	6,486	6,668	6,60
22/11/2022	306.091	-2,94%	6,738	6,584	6,78	6,604
21/11/2022	352.050	-2,94%	6,92	6,71	7,06	6,804
18/11/2022	385.297	3,18%	6,888	6,642	7,05	7,01
17/11/2022	171.391	-1,39%	6,888	6,73	6,998	6,794
16/11/2022	190.163	-2,57%	7,03	6,83	7,03	6,89
15/11/2022	289.752	0,97%	7,062	6,79	7,072	7,072
14/11/2022	281.103	-0,09%	7,122	7,004	7,222	7,004
11/11/2022	294.926	0,23%	6,99	6,762	7,074	7,01
10/11/2022	701.578	5,17%	6,796	6,762	7,146	6,994
09/11/2022	191.853	-1,89%	6,658	6,558	6,722	6,65
08/11/2022	143.522	-0,41%	6,746	6,63	6,81	6,778
07/11/2022	169.833	1,43%	6,60	6,498	6,824	6,806
04/11/2022	218.100	-1,87%	6,752	6,658	6,96	6,71
03/11/2022	169.905	-1,36%	6,90	6,674	6,938	6,838
02/11/2022	271.746	-2,20%	7,08	6,76	7,08	6,932
01/11/2022	258.917	3,54%	6,92	6,884	7,11	7,088
31/10/2022	208.962	2,18%	6,658	6,61	6,908	6,846
28/10/2022	157.351	0,72%	6,61	6,52	6,76	6,70
27/10/2022	146.251	-1,51%	6,858	6,64	6,858	6,652
26/10/2022	483.250	2,86%	6,568	6,456	6,864	6,754
25/10/2022	255.457	-1,17%	6,674	6,34	6,686	6,566
24/10/2022	373.671	4,27%	6,39	6,322	6,666	6,644
21/10/2022	160.858	0,47%	6,254	6,20	6,45	6,372
20/10/2022	248.891	1,70%	6,20	5,984	6,40	6,342
19/10/2022	360.019	-4,56%	6,688	6,206	6,692	6,236
18/10/2022	483.344	-2,33%	6,92	6,522	7,044	6,534
17/10/2022	355.149	6,46%	6,35	6,32	6,74	6,69
14/10/2022	265.566	-0,48%	6,384	6,262	6,436	6,284
13/10/2022	322.061	2,33%	6,13	6,05	6,318	6,314
12/10/2022	372.807	0,82%	6,084	6,05	6,28	6,17
11/10/2022	338.220	0,39%	6,03	5,918	6,126	6,12
10/10/2022	667.125	1,60%	6,29	5,95	6,29	6,096
07/10/2022	826.629	3,45%	5,84	5,776	6,328	6,00
06/10/2022	279.193	1,54%	5,562	5,562	5,812	5,80
05/10/2022	667.897	-0,83%	5,85	5,54	5,99	5,712
04/10/2022	1.568.063	8,35%	5,398	5,338	5,76	5,76
03/10/2022	912.668	1,84%	5,25	4,97	5,38	5,316
30/09/2022	1.307.072	2,35%	5,12	5,03	5,29	5,22
29/09/2022	1.205.855	-11,77%	5,47	4,95	5,47	5,10
28/09/2022	236.956	1,37%	5,79	5,516	5,79	5,78
27/09/2022	259.637	-0,66%	5,754	5,628	5,898	5,702
26/09/2022	708.988	1,09%	5,50	5,468	6,036	5,74
23/09/2022	835.944	-5,05%	5,84	5,63	5,856	5,678
22/09/2022	528.520	-6,33%	6,08	5,958	6,25	5,98
21/09/2022	538.206	-5,00%	6,514	6,15	6,61	6,384
20/09/2022	1.649.777	2,88%	6,46	5,84	6,778	6,72
19/09/2022	1.168.305	-19,50%	6,998	6,53	7,378	6,532
16/09/2022	304.046	-3,15%	8,30	8,068	8,34	8,114
15/09/2022	115.191	-0,26%	8,40	8,296	8,482	8,378
14/09/2022	176.193	0,38%	8,30	8,21	8,47	8,40
13/09/2022	255.051	-3,19%	8,65	8,368	8,77	8,368
12/09/2022	241.088	-0,02%	8,75	8,506	8,78	8,644
09/09/2022	214.384	1,93%	8,50	8,444	8,674	8,646
08/09/2022	302.095	1,95%	8,40	8,126	8,546	8,482
07/09/2022	320.216	2,16%	8,108	8,012	8,426	8,32
06/09/2022	312.275	2,31%	8,04	8,02	8,318	8,144
05/09/2022	517.431	-4,37%	8,18	7,80	8,20	7,96
02/09/2022	367.879	0,00%	8,40	8,32	8,576	8,324
01/09/2022	793.735	-9,21%	9,12	8,208	9,12	8,324
31/08/2022	220.109	-1,29%	9,294	9,106	9,34	9,168
30/08/2022	185.770	0,78%	9,20	9,17	9,366	9,288
29/08/2022	269.606	-0,39%	9,30	9,20	9,65	9,216
26/08/2022	171.738	-3,69%	9,52	9,252	9,59	9,252
25/08/2022	138.183	0,71%	9,632	9,396	9,65	9,606
24/08/2022	274.693	1,43%	9,42	9,26	9,60	9,538
23/08/2022	234.595	-2,29%	9,58	9,388	9,644	9,404
22/08/2022	264.972	-1,03%	9,652	9,61	9,776	9,624
19/08/2022	549.245	-1,84%	9,95	9,652	10,08	9,724
18/08/2022	814.462	-0,04%	9,76	9,622	10,47	9,906
17/08/2022	273.530	-2,41%	10,22	9,902	10,24	9,91
16/08/2022	678.735	-1,98%	10,30	10,125	10,67	10,155
15/08/2022	575.208	2,47%	9,958	9,93	10,48	10,36
12/08/2022	320.967	1,00%	9,942	9,86	10,19	10,11
11/08/2022	807.447	-1,53%	9,90	9,756	10,325	10,01
10/08/2022	313.183	0,20%	10,18	10,05	10,33	10,165
09/08/2022	622.720	1,45%	10,24	10,10	10,67	10,145
08/08/2022	549.731	2,75%	9,774	9,608	10,04	10,00
05/08/2022	293.723	-0,12%	9,702	9,55	9,92	9,732
04/08/2022	366.478	0,66%	9,70	9,57	9,94	9,744
03/08/2022	500.972	0,08%	9,512	9,36	9,788	9,68
02/08/2022	314.868	-0,37%	9,642	9,53	9,878	9,672
01/08/2022	388.202	0,60%	9,564	9,52	9,876	9,708
29/07/2022	645.922	-3,29%	9,938	9,554	10,00	9,65
28/07/2022	362.016	0,26%	9,898	9,834	10,12	9,978
27/07/2022	469.891	0,12%	10,08	9,83	10,24	9,952
26/07/2022	502.650	1,97%	9,622	9,50	9,996	9,94