Valneva SE (VLA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
