Valneva SE (VLA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 23/12/2024 |
760.769 |
-0,52%
|
1,925
|
1,879
|
1,967
|
1,914
|
| 20/12/2024 |
3.248.761 |
-3,99%
|
2,20
|
1,908
|
2,20
|
1,924
|
| 19/12/2024 |
1.847.419 |
9,57%
|
1,85
|
1,802
|
2,02
|
2,004
|
| 18/12/2024 |
0 |
2,93%
|
1,777
|
1,77
|
1,848
|
1,829
|
| 17/12/2024 |
420.600 |
0,85%
|
1,752
|
1,73
|
1,802
|
1,777
|
| 16/12/2024 |
830.731 |
-3,77%
|
1,80
|
1,726
|
1,825
|
1,762
|
| 13/12/2024 |
369.816 |
-0,54%
|
1,835
|
1,822
|
1,851
|
1,831
|
| 12/12/2024 |
573.287 |
-1,29%
|
1,865
|
1,83
|
1,89
|
1,841
|
| 11/12/2024 |
468.977 |
-3,67%
|
1,936
|
1,852
|
1,939
|
1,865
|
| 10/12/2024 |
975.779 |
-1,73%
|
1,95
|
1,924
|
2,026
|
1,936
|
| 09/12/2024 |
812.004 |
2,07%
|
2,034
|
1,942
|
2,034
|
1,97
|
| 06/12/2024 |
842.914 |
5,35%
|
1,831
|
1,826
|
1,934
|
1,93
|
| 05/12/2024 |
970.939 |
-5,18%
|
1,966
|
1,832
|
1,98
|
1,832
|
| 04/12/2024 |
1.837.994 |
6,04%
|
1,872
|
1,857
|
2,02
|
1,932
|
| 03/12/2024 |
1.055.522 |
2,07%
|
1,822
|
1,803
|
1,909
|
1,822
|
| 02/12/2024 |
704.090 |
-3,25%
|
1,808
|
1,781
|
1,852
|
1,785
|
| 29/11/2024 |
736.667 |
-1,02%
|
1,85
|
1,805
|
1,899
|
1,845
|
| 28/11/2024 |
736.878 |
0,98%
|
1,872
|
1,847
|
1,929
|
1,864
|
| 27/11/2024 |
902.039 |
-2,43%
|
1,935
|
1,83
|
1,966
|
1,846
|
| 26/11/2024 |
998.681 |
-6,06%
|
2,02
|
1,876
|
2,02
|
1,892
|
| 25/11/2024 |
822.870 |
-1,76%
|
2,06
|
1,995
|
2,108
|
2,014
|
| 22/11/2024 |
435.615 |
0,49%
|
2,06
|
2,002
|
2,064
|
2,05
|
| 21/11/2024 |
546.343 |
-3,68%
|
2,128
|
2,00
|
2,164
|
2,04
|
| 20/11/2024 |
374.818 |
-0,75%
|
2,15
|
2,106
|
2,166
|
2,118
|
| 19/11/2024 |
383.583 |
1,04%
|
2,114
|
2,074
|
2,14
|
2,134
|
| 18/11/2024 |
777.478 |
-3,12%
|
2,162
|
2,086
|
2,178
|
2,112
|
| 15/11/2024 |
1.092.489 |
-6,84%
|
2,236
|
2,114
|
2,27
|
2,18
|
| 14/11/2024 |
354.562 |
-2,34%
|
2,412
|
2,322
|
2,43
|
2,34
|
| 13/11/2024 |
876.772 |
6,96%
|
2,30
|
2,232
|
2,398
|
2,396
|
| 12/11/2024 |
808.220 |
-6,82%
|
2,36
|
2,24
|
2,364
|
2,24
|
| 11/11/2024 |
400.763 |
-0,41%
|
2,43
|
2,392
|
2,478
|
2,404
|
| 08/11/2024 |
569.462 |
-3,83%
|
2,518
|
2,412
|
2,524
|
2,414
|
| 07/11/2024 |
637.697 |
-2,86%
|
2,582
|
2,494
|
2,71
|
2,51
|
| 06/11/2024 |
388.481 |
-0,77%
|
2,60
|
2,582
|
2,678
|
2,584
|
| 05/11/2024 |
179.599 |
-1,29%
|
2,648
|
2,604
|
2,686
|
2,604
|
| 04/11/2024 |
297.012 |
-0,53%
|
2,65
|
2,618
|
2,698
|
2,638
|
| 01/11/2024 |
178.090 |
2,71%
|
2,598
|
2,598
|
2,666
|
2,652
|
| 31/10/2024 |
447.938 |
-3,15%
|
2,65
|
2,576
|
2,664
|
2,582
|
| 30/10/2024 |
318.679 |
-3,27%
|
2,712
|
2,662
|
2,80
|
2,666
|
| 29/10/2024 |
334.708 |
-1,22%
|
2,796
|
2,73
|
2,796
|
2,756
|
| 28/10/2024 |
672.528 |
3,33%
|
2,70
|
2,692
|
2,804
|
2,79
|
| 25/10/2024 |
222.771 |
0,45%
|
2,684
|
2,684
|
2,722
|
2,70
|
| 24/10/2024 |
251.105 |
0,30%
|
2,69
|
2,658
|
2,718
|
2,688
|
| 23/10/2024 |
357.918 |
-1,90%
|
2,72
|
2,628
|
2,73
|
2,68
|
| 22/10/2024 |
474.499 |
2,09%
|
2,684
|
2,652
|
2,75
|
2,732
|
| 21/10/2024 |
355.503 |
0,60%
|
2,69
|
2,636
|
2,692
|
2,676
|
| 18/10/2024 |
804.669 |
4,31%
|
2,536
|
2,522
|
2,686
|
2,66
|
| 17/10/2024 |
847.257 |
3,07%
|
2,616
|
2,494
|
2,65
|
2,55
|
| 16/10/2024 |
312.761 |
-0,80%
|
2,512
|
2,472
|
2,512
|
2,474
|
| 15/10/2024 |
335.843 |
-1,11%
|
2,532
|
2,466
|
2,548
|
2,494
|
| 14/10/2024 |
598.334 |
0,40%
|
2,542
|
2,514
|
2,61
|
2,522
|
| 11/10/2024 |
290.062 |
-1,49%
|
2,552
|
2,508
|
2,578
|
2,512
|
| 10/10/2024 |
375.062 |
-1,54%
|
2,598
|
2,542
|
2,624
|
2,55
|
| 09/10/2024 |
405.104 |
-1,75%
|
2,63
|
2,582
|
2,67
|
2,59
|
| 08/10/2024 |
251.417 |
-0,38%
|
2,634
|
2,604
|
2,66
|
2,636
|
| 07/10/2024 |
271.841 |
1,22%
|
2,614
|
2,598
|
2,664
|
2,646
|
| 04/10/2024 |
348.866 |
3,73%
|
2,546
|
2,54
|
2,66
|
2,614
|
| 03/10/2024 |
566.948 |
-1,33%
|
2,56
|
2,492
|
2,604
|
2,52
|
| 02/10/2024 |
577.498 |
-1,77%
|
2,61
|
2,524
|
2,636
|
2,554
|
| 01/10/2024 |
456.517 |
-2,33%
|
2,698
|
2,60
|
2,70
|
2,60
|
| 30/09/2024 |
617.617 |
-2,99%
|
2,78
|
2,662
|
2,80
|
2,662
|
| 27/09/2024 |
651.773 |
-0,22%
|
2,76
|
2,688
|
2,802
|
2,744
|
| 26/09/2024 |
563.545 |
1,70%
|
2,732
|
2,718
|
2,79
|
2,75
|
| 25/09/2024 |
712.819 |
2,66%
|
2,634
|
2,628
|
2,704
|
2,704
|
| 24/09/2024 |
393.170 |
0,69%
|
2,65
|
2,60
|
2,662
|
2,634
|
| 23/09/2024 |
847.187 |
3,24%
|
2,512
|
2,50
|
2,67
|
2,616
|
| 20/09/2024 |
888.675 |
-5,02%
|
2,68
|
2,53
|
2,68
|
2,534
|
| 19/09/2024 |
587.189 |
-0,67%
|
2,72
|
2,652
|
2,74
|
2,668
|
| 18/09/2024 |
785.950 |
0,98%
|
2,724
|
2,642
|
2,758
|
2,686
|
| 17/09/2024 |
1.798.454 |
-3,97%
|
2,77
|
2,66
|
2,806
|
2,66
|
| 16/09/2024 |
998.473 |
-1,42%
|
2,80
|
2,75
|
2,85
|
2,77
|
| 13/09/2024 |
3.038.827 |
-10,45%
|
2,896
|
2,75
|
2,90
|
2,81
|
| 12/09/2024 |
164.191 |
1,69%
|
3,128
|
3,088
|
3,15
|
3,138
|
| 11/09/2024 |
181.590 |
-1,85%
|
3,15
|
3,074
|
3,20
|
3,086
|
| 10/09/2024 |
206.844 |
1,81%
|
3,08
|
3,062
|
3,148
|
3,144
|
| 09/09/2024 |
438.735 |
0,26%
|
3,10
|
3,052
|
3,108
|
3,088
|
| 06/09/2024 |
367.431 |
-1,60%
|
3,122
|
3,08
|
3,14
|
3,08
|
| 05/09/2024 |
341.492 |
-1,88%
|
3,166
|
3,122
|
3,19
|
3,13
|
| 04/09/2024 |
450.677 |
-0,13%
|
3,118
|
3,08
|
3,228
|
3,19
|
| 03/09/2024 |
592.420 |
0,82%
|
3,364
|
3,194
|
3,426
|
3,194
|
| 02/09/2024 |
391.288 |
-3,71%
|
3,25
|
3,164
|
3,252
|
3,168
|
| 30/08/2024 |
293.696 |
0,43%
|
3,27
|
3,252
|
3,314
|
3,29
|
| 29/08/2024 |
179.440 |
0,31%
|
3,258
|
3,252
|
3,33
|
3,276
|
| 28/08/2024 |
686.372 |
-3,37%
|
3,396
|
3,266
|
3,396
|
3,266
|
| 27/08/2024 |
254.223 |
-2,76%
|
3,476
|
3,38
|
3,484
|
3,38
|
| 26/08/2024 |
239.820 |
0,70%
|
3,48
|
3,43
|
3,556
|
3,476
|
| 23/08/2024 |
356.161 |
2,62%
|
3,36
|
3,35
|
3,47
|
3,452
|
| 22/08/2024 |
524.305 |
-2,61%
|
3,456
|
3,364
|
3,48
|
3,364
|
| 21/08/2024 |
584.959 |
-4,00%
|
3,55
|
3,45
|
3,62
|
3,454
|
| 20/08/2024 |
903.084 |
-4,92%
|
3,83
|
3,578
|
3,85
|
3,598
|
| 19/08/2024 |
3.152.947 |
11,62%
|
3,41
|
3,382
|
3,93
|
3,784
|
| 16/08/2024 |
498.612 |
-3,75%
|
3,544
|
3,362
|
3,544
|
3,39
|
| 15/08/2024 |
686.159 |
1,15%
|
3,488
|
3,42
|
3,558
|
3,522
|
| 14/08/2024 |
935.018 |
5,07%
|
3,34
|
3,316
|
3,566
|
3,482
|
| 13/08/2024 |
1.194.797 |
7,81%
|
3,28
|
3,184
|
3,43
|
3,314
|
| 12/08/2024 |
223.973 |
-1,29%
|
3,132
|
3,074
|
3,16
|
3,074
|
| 09/08/2024 |
93.268 |
0,91%
|
3,10
|
3,074
|
3,126
|
3,114
|
| 08/08/2024 |
167.538 |
-2,34%
|
3,16
|
3,04
|
3,16
|
3,086
|
| 07/08/2024 |
193.763 |
2,87%
|
3,132
|
3,07
|
3,194
|
3,16
|
| 06/08/2024 |
269.366 |
1,45%
|
3,098
|
3,016
|
3,128
|
3,072
|
