Valneva SE (VLA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 20/05/2025 |
243.047 |
-0,48%
|
2,88
|
2,82
|
2,886
|
2,876
|
| 19/05/2025 |
291.831 |
0,70%
|
2,86
|
2,86
|
2,93
|
2,89
|
| 16/05/2025 |
270.571 |
2,43%
|
2,80
|
2,80
|
2,878
|
2,87
|
| 15/05/2025 |
261.475 |
-3,05%
|
2,87
|
2,802
|
2,88
|
2,802
|
| 14/05/2025 |
274.479 |
-0,28%
|
2,884
|
2,88
|
2,93
|
2,89
|
| 13/05/2025 |
423.272 |
-0,62%
|
2,942
|
2,892
|
2,96
|
2,898
|
| 12/05/2025 |
1.399.470 |
3,04%
|
2,76
|
2,696
|
2,968
|
2,916
|
| 09/05/2025 |
471.834 |
0,14%
|
2,86
|
2,83
|
2,90
|
2,83
|
| 08/05/2025 |
803.149 |
-3,48%
|
2,93
|
2,826
|
2,93
|
2,826
|
| 07/05/2025 |
1.408.554 |
1,39%
|
2,948
|
2,866
|
3,076
|
2,928
|
| 06/05/2025 |
444.149 |
-1,84%
|
2,958
|
2,868
|
2,958
|
2,888
|
| 05/05/2025 |
453.907 |
1,17%
|
2,90
|
2,888
|
2,96
|
2,942
|
| 02/05/2025 |
514.294 |
0,62%
|
2,90
|
2,88
|
2,98
|
2,908
|
| 30/04/2025 |
532.068 |
-1,37%
|
2,92
|
2,846
|
2,938
|
2,89
|
| 29/04/2025 |
542.641 |
-0,54%
|
2,98
|
2,904
|
3,006
|
2,93
|
| 28/04/2025 |
2.476.624 |
-6,60%
|
2,65
|
2,52
|
2,98
|
2,946
|
| 25/04/2025 |
854.192 |
0,25%
|
3,17
|
3,128
|
3,228
|
3,154
|
| 24/04/2025 |
300.921 |
-0,13%
|
3,13
|
3,058
|
3,152
|
3,146
|
| 23/04/2025 |
521.047 |
1,29%
|
3,16
|
3,098
|
3,188
|
3,15
|
| 22/04/2025 |
710.559 |
2,44%
|
3,096
|
2,998
|
3,194
|
3,11
|
| 17/04/2025 |
313.246 |
1,13%
|
3,01
|
2,972
|
3,048
|
3,036
|
| 16/04/2025 |
1.281.037 |
-5,83%
|
3,17
|
2,97
|
3,276
|
3,002
|
| 15/04/2025 |
2.286.464 |
-0,13%
|
3,378
|
3,126
|
3,39
|
3,188
|
| 14/04/2025 |
2.025.195 |
15,07%
|
2,876
|
2,836
|
3,192
|
3,192
|
| 11/04/2025 |
639.931 |
-0,93%
|
2,864
|
2,726
|
2,864
|
2,774
|
| 10/04/2025 |
1.777.360 |
-0,71%
|
3,22
|
2,80
|
3,22
|
2,80
|
| 09/04/2025 |
1.226.066 |
-5,50%
|
2,88
|
2,75
|
2,922
|
2,82
|
| 08/04/2025 |
1.691.047 |
6,80%
|
3,00
|
2,904
|
3,078
|
2,984
|
| 07/04/2025 |
3.258.636 |
6,89%
|
2,314
|
2,25
|
2,938
|
2,794
|
| 04/04/2025 |
4.431.851 |
-17,59%
|
3,11
|
2,546
|
3,118
|
2,614
|
| 03/04/2025 |
613.341 |
-1,86%
|
3,116
|
3,11
|
3,264
|
3,172
|
| 02/04/2025 |
779.209 |
1,00%
|
3,266
|
3,17
|
3,326
|
3,232
|
| 01/04/2025 |
635.431 |
3,63%
|
3,132
|
3,072
|
3,202
|
3,20
|
| 31/03/2025 |
1.527.540 |
-5,74%
|
3,32
|
3,02
|
3,32
|
3,088
|
| 28/03/2025 |
714.039 |
-2,33%
|
3,34
|
3,264
|
3,37
|
3,276
|
| 27/03/2025 |
682.694 |
-1,70%
|
3,35
|
3,336
|
3,45
|
3,354
|
| 26/03/2025 |
1.393.381 |
2,77%
|
3,35
|
3,32
|
3,536
|
3,412
|
| 25/03/2025 |
3.892.525 |
-6,58%
|
3,59
|
3,186
|
3,708
|
3,32
|
| 24/03/2025 |
2.044.214 |
4,96%
|
3,488
|
3,484
|
3,648
|
3,554
|
| 21/03/2025 |
5.602.618 |
0,42%
|
3,31
|
3,266
|
3,468
|
3,386
|
| 20/03/2025 |
2.142.180 |
5,97%
|
3,30
|
3,232
|
3,416
|
3,372
|
| 19/03/2025 |
487.312 |
-1,79%
|
3,20
|
3,15
|
3,236
|
3,182
|
| 18/03/2025 |
640.993 |
1,00%
|
3,24
|
3,15
|
3,28
|
3,24
|
| 17/03/2025 |
756.659 |
1,84%
|
3,144
|
3,144
|
3,294
|
3,208
|
| 14/03/2025 |
1.075.089 |
-0,94%
|
3,148
|
3,042
|
3,19
|
3,15
|
| 13/03/2025 |
731.382 |
-2,15%
|
3,24
|
3,144
|
3,246
|
3,18
|
| 12/03/2025 |
702.116 |
-0,12%
|
3,256
|
3,222
|
3,336
|
3,25
|
| 11/03/2025 |
899.119 |
-1,39%
|
3,26
|
3,20
|
3,31
|
3,254
|
| 10/03/2025 |
713.630 |
-1,20%
|
3,34
|
3,246
|
3,346
|
3,30
|
| 07/03/2025 |
785.557 |
-0,71%
|
3,312
|
3,242
|
3,374
|
3,34
|
| 06/03/2025 |
1.227.088 |
3,19%
|
3,298
|
3,28
|
3,40
|
3,364
|
| 05/03/2025 |
1.278.037 |
-0,61%
|
3,25
|
3,25
|
3,378
|
3,26
|
| 04/03/2025 |
1.318.340 |
-2,96%
|
3,30
|
3,22
|
3,334
|
3,28
|
| 03/03/2025 |
1.774.567 |
2,36%
|
3,462
|
3,354
|
3,55
|
3,38
|
| 28/02/2025 |
6.454.178 |
-7,30%
|
3,414
|
3,302
|
3,518
|
3,302
|
| 27/02/2025 |
2.354.665 |
-2,41%
|
3,598
|
3,404
|
3,60
|
3,562
|
| 26/02/2025 |
1.312.179 |
0,00%
|
3,70
|
3,56
|
3,768
|
3,65
|
| 25/02/2025 |
1.766.100 |
-5,29%
|
3,78
|
3,65
|
3,816
|
3,65
|
| 24/02/2025 |
2.511.109 |
3,94%
|
3,706
|
3,706
|
3,968
|
3,854
|
| 21/02/2025 |
1.837.875 |
-1,80%
|
3,81
|
3,502
|
3,814
|
3,708
|
| 20/02/2025 |
1.727.721 |
3,45%
|
3,65
|
3,62
|
3,826
|
3,776
|
| 19/02/2025 |
1.919.161 |
1,45%
|
3,622
|
3,562
|
3,75
|
3,65
|
| 18/02/2025 |
3.342.691 |
6,14%
|
3,45
|
3,37
|
3,636
|
3,598
|
| 17/02/2025 |
2.621.358 |
1,19%
|
3,274
|
3,154
|
3,432
|
3,39
|
| 14/02/2025 |
6.244.596 |
-9,46%
|
3,758
|
3,20
|
3,762
|
3,35
|
| 13/02/2025 |
4.274.357 |
-4,59%
|
3,912
|
3,60
|
3,97
|
3,70
|
| 12/02/2025 |
7.923.088 |
4,81%
|
3,80
|
3,632
|
4,236
|
3,878
|
| 11/02/2025 |
3.663.209 |
9,47%
|
3,41
|
3,374
|
3,706
|
3,70
|
| 10/02/2025 |
3.516.258 |
8,13%
|
3,296
|
3,224
|
3,51
|
3,38
|
| 07/02/2025 |
2.794.503 |
-6,18%
|
3,346
|
3,10
|
3,36
|
3,126
|
| 06/02/2025 |
5.263.322 |
7,83%
|
3,258
|
3,12
|
3,462
|
3,332
|
| 05/02/2025 |
4.573.426 |
16,96%
|
2,81
|
2,748
|
3,14
|
3,09
|
| 04/02/2025 |
971.058 |
-1,12%
|
2,68
|
2,628
|
2,73
|
2,642
|
| 03/02/2025 |
1.898.857 |
-2,05%
|
2,722
|
2,572
|
2,722
|
2,672
|
| 31/01/2025 |
4.717.102 |
10,89%
|
2,536
|
2,534
|
2,82
|
2,728
|
| 30/01/2025 |
1.260.277 |
4,15%
|
2,37
|
2,31
|
2,468
|
2,46
|
| 29/01/2025 |
1.345.331 |
2,34%
|
2,322
|
2,32
|
2,448
|
2,362
|
| 28/01/2025 |
631.529 |
2,94%
|
2,242
|
2,236
|
2,322
|
2,308
|
| 27/01/2025 |
527.516 |
-1,32%
|
2,246
|
2,202
|
2,28
|
2,242
|
| 24/01/2025 |
683.312 |
-0,79%
|
2,298
|
2,244
|
2,33
|
2,272
|
| 23/01/2025 |
1.223.891 |
5,92%
|
2,178
|
2,178
|
2,324
|
2,29
|
| 22/01/2025 |
575.654 |
-3,48%
|
2,20
|
2,156
|
2,23
|
2,162
|
| 21/01/2025 |
1.264.689 |
5,56%
|
2,236
|
2,11
|
2,262
|
2,24
|
| 20/01/2025 |
383.148 |
2,41%
|
2,11
|
2,102
|
2,14
|
2,122
|
| 17/01/2025 |
344.404 |
0,29%
|
2,096
|
2,068
|
2,11
|
2,072
|
| 16/01/2025 |
240.828 |
-1,90%
|
2,136
|
2,058
|
2,136
|
2,066
|
| 15/01/2025 |
545.467 |
0,38%
|
2,102
|
2,05
|
2,114
|
2,106
|
| 14/01/2025 |
285.301 |
-2,69%
|
2,188
|
2,096
|
2,188
|
2,098
|
| 13/01/2025 |
568.734 |
-2,71%
|
2,24
|
2,14
|
2,286
|
2,156
|
| 09/01/2025 |
960.244 |
-5,96%
|
2,268
|
2,108
|
2,268
|
2,216
|
| 08/01/2025 |
783.884 |
-1,40%
|
2,304
|
2,212
|
2,37
|
2,25
|
| 07/01/2025 |
448.660 |
-0,18%
|
2,286
|
2,246
|
2,31
|
2,282
|
| 06/01/2025 |
853.064 |
1,69%
|
2,268
|
2,238
|
2,31
|
2,286
|
| 03/01/2025 |
1.371.167 |
-2,60%
|
2,36
|
2,202
|
2,36
|
2,248
|
| 02/01/2025 |
1.568.439 |
6,75%
|
2,15
|
2,098
|
2,326
|
2,308
|
| 31/12/2024 |
0 |
2,95%
|
2,08
|
2,08
|
2,18
|
2,162
|
| 30/12/2024 |
1.508.084 |
-2,05%
|
2,198
|
2,088
|
2,198
|
2,10
|
| 27/12/2024 |
1.652.242 |
7,96%
|
2,05
|
2,05
|
2,172
|
2,144
|
| 26/12/2024 |
0 |
3,76%
|
1,914
|
1,894
|
2,004
|
1,986
|
| 24/12/2024 |
0 |
3,76%
|
1,914
|
1,894
|
2,004
|
1,914
|
