Marchés français ouverture 6 h 22 min

Valneva SE (VLA.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
14,23-1,43 (-9,13 %)
À la clôture : 05:39PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 janv. 202215,5015,5014,0614,2314,231 814 667
21 janv. 202216,0016,2815,3915,6615,661 345 293
20 janv. 202217,9517,9816,1816,5416,545 415 695
19 janv. 202213,1014,0012,6813,8113,814 933 410
18 janv. 202216,6016,7715,4515,7015,701 062 987
17 janv. 202215,9516,8115,7616,6316,63879 548
14 janv. 202216,4517,1715,9416,3616,361 201 134
13 janv. 202217,2017,6816,4416,6316,63819 795
12 janv. 202217,6517,7517,0017,1017,10767 673
11 janv. 202216,3517,9216,2917,5317,531 747 584
10 janv. 202217,5517,5515,9516,2916,291 643 414
07 janv. 202217,4418,0516,9617,5617,561 105 751
06 janv. 202217,5718,3316,9517,2417,241 342 323
05 janv. 202216,2518,9515,4718,0118,015 924 511
04 janv. 202221,9222,2017,0317,6417,647 051 769
03 janv. 202223,5824,1422,9023,1223,121 284 968
31 déc. 202124,1624,8024,1224,5024,50270 749
30 déc. 202124,8025,0024,4024,6824,68423 840
29 déc. 202125,0425,3824,6624,9424,94768 079
28 déc. 202126,5626,8425,5025,7025,70869 690
27 déc. 202125,2626,6225,2626,3826,381 015 036
24 déc. 202125,6025,7825,0225,1825,18311 399
23 déc. 202125,9026,0025,0025,3225,32614 401
22 déc. 202125,1026,9024,8026,0226,021 490 295
21 déc. 202125,5025,6224,2224,5224,52846 872
20 déc. 202125,6426,4024,8225,6025,601 044 781
17 déc. 202126,5027,5025,1025,8425,842 176 848
16 déc. 202124,0025,9824,0025,9825,982 990 457
15 déc. 202123,0023,0021,7422,3622,36643 543
14 déc. 202123,5423,5622,6022,7222,72517 457
13 déc. 202123,5223,6822,9623,4423,44697 167
10 déc. 202122,7023,4422,4422,8622,86682 597
09 déc. 202123,5024,1022,5822,8622,861 487 758
08 déc. 202122,9224,2822,2822,7022,703 019 728
07 déc. 202120,6621,5219,5221,5021,503 486 847
06 déc. 202122,6223,8221,3821,5421,542 358 363
03 déc. 202125,9226,9821,0223,6223,627 204 000
02 déc. 202126,9028,9425,1427,6227,623 108 438
01 déc. 202127,6628,7626,9027,9627,961 901 952
30 nov. 202128,4629,7026,1628,0228,024 152 535
29 nov. 202128,9029,4427,3628,4828,484 500 899
26 nov. 202124,5026,4823,1626,0026,004 914 056
25 nov. 202122,3624,8822,3023,8623,864 487 991
24 nov. 202120,7622,4420,2222,3422,342 556 394
23 nov. 202120,0020,9419,9120,3020,301 162 222
22 nov. 202121,6621,7617,6619,0619,061 679 421
19 nov. 202121,6821,9021,2221,5021,50726 514
18 nov. 202121,1221,9420,8021,5021,501 133 271
17 nov. 202121,3021,3220,9620,9820,98508 182
16 nov. 202121,4221,4220,7621,2421,24715 910
15 nov. 202120,9021,5620,0621,1621,161 110 136
12 nov. 202121,4421,5620,6620,7620,761 538 135
11 nov. 202122,3022,5020,7021,6021,602 572 720
10 nov. 202117,6022,5017,1622,0622,065 482 902
09 nov. 202118,3518,6517,5017,6517,65805 250
08 nov. 202117,2119,3017,0018,2218,221 917 798
05 nov. 202119,9220,0017,2017,7017,703 297 786
04 nov. 202120,4220,4619,8020,0020,00746 816
03 nov. 202120,3020,7419,8519,9819,98833 810
02 nov. 202121,4821,6819,9820,5820,581 666 268
01 nov. 202120,0021,7420,0020,9220,922 656 782
29 oct. 202117,7519,4917,3719,2519,253 065 691
28 oct. 202119,9520,2618,8219,4519,452 288 971
27 oct. 202120,6621,1418,9420,3820,384 487 551
26 oct. 202120,2622,4420,2022,4422,442 876 433
25 oct. 202119,6019,9519,1019,8519,851 688 491
22 oct. 202119,5019,6718,6519,0019,001 605 677
21 oct. 202118,5519,8418,5118,9218,923 448 030
20 oct. 202115,5018,5615,5018,0018,004 870 826
19 oct. 202116,1616,4515,0115,1315,132 512 807
18 oct. 202116,7417,4915,2315,9315,936 844 409
15 oct. 202112,0212,2411,9212,0012,00451 027
14 oct. 202112,1612,1611,8812,0012,00321 804
13 oct. 202112,0012,2111,9212,0012,00417 321
12 oct. 202111,9212,1311,6611,9311,93435 700
11 oct. 202112,4612,5111,8212,1212,12667 627
08 oct. 202112,6012,7012,3812,4812,48284 436
07 oct. 202112,2812,6012,0312,5812,58434 335
06 oct. 202112,7012,8011,7612,2812,281 077 538
05 oct. 202112,4112,9012,4012,7312,73679 412
04 oct. 202112,7312,8812,3512,4212,42718 678
01 oct. 202113,3213,5012,5212,7212,721 140 735
30 sept. 202112,6113,7612,6113,5613,561 188 236
29 sept. 202112,8113,0012,5212,7912,79569 291
28 sept. 202113,5013,5812,4012,9712,971 365 215
27 sept. 202113,7514,0012,6612,9712,971 468 406
24 sept. 202114,2014,4413,0113,1813,181 980 242
23 sept. 202114,1014,9213,8214,0114,012 880 897
22 sept. 202112,5913,6812,5513,2513,252 571 706
21 sept. 202111,0012,2110,9912,0912,091 683 312
20 sept. 202111,2711,3010,6010,9510,951 867 159
17 sept. 202112,0712,1411,4511,5811,581 193 843
16 sept. 202112,4012,5011,7811,9211,921 661 471
15 sept. 202112,5913,5012,2812,5012,503 576 929
14 sept. 202111,9512,9711,7612,6012,605 746 710
13 sept. 202111,5514,0211,0011,6411,6411 332 205
10 sept. 202120,5220,7219,5419,9219,921 918 939
09 sept. 202122,0422,3620,9021,1221,121 092 011
08 sept. 202122,4422,5221,7822,3822,38918 467
07 sept. 202123,0023,5021,5422,5022,502 325 897
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...