U.S. markets close in 3 hours 1 minute

Valneva SE (VALN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
7.49-0.04 (-0.53%)
A partir del 12:31PM EDT. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 abr 20247.528.057.247.497.4935,220
29 abr 20247.467.767.367.697.6953,000
26 abr 20247.477.807.477.647.6438,100
25 abr 20247.528.007.287.557.5552,700
24 abr 20247.817.817.557.757.751,600
23 abr 20247.747.747.747.747.74800
22 abr 20247.767.927.767.927.922,900
19 abr 20247.827.977.587.587.588,500
18 abr 20247.768.227.768.138.132,700
17 abr 20247.797.797.507.757.751,600
16 abr 20248.158.158.008.008.0019,900
15 abr 20248.688.778.458.508.503,200
12 abr 20248.808.808.518.518.516,300
11 abr 20248.508.898.508.898.895,700
10 abr 20248.388.468.388.468.462,400
09 abr 20248.528.548.048.048.042,900
08 abr 20248.418.648.198.618.615,600
05 abr 20248.158.248.158.248.241,300
04 abr 20248.198.567.838.148.148,000
03 abr 20248.268.268.268.268.261,400
02 abr 20247.687.727.627.727.722,100
01 abr 20247.768.037.687.687.682,400
28 mar 20247.928.007.737.927.924,600
27 mar 20247.718.107.507.957.955,900
26 mar 20247.818.007.817.827.8210,900
25 mar 20247.787.907.717.807.805,100
22 mar 20247.547.757.507.697.6911,700
21 mar 20247.537.627.297.417.417,700
20 mar 20247.537.617.107.107.1023,400
19 mar 20248.238.347.887.927.927,400
18 mar 20247.687.757.517.727.7210,200
15 mar 20247.517.717.467.717.713,100
14 mar 20247.637.737.347.437.4315,000
13 mar 20247.447.607.447.477.473,400
12 mar 20247.517.647.387.387.385,100
11 mar 20247.407.557.357.387.384,200
08 mar 20247.417.637.127.227.2223,500
07 mar 20247.007.006.826.826.8218,200
06 mar 20246.856.856.586.646.643,700
05 mar 20246.806.806.596.676.6756,700
04 mar 20246.856.856.706.806.8073,800
01 mar 20246.857.076.797.077.0727,600
29 feb 20246.997.106.777.107.1027,000
28 feb 20247.037.306.937.307.309,300
27 feb 20247.167.487.007.237.236,600
26 feb 20247.077.157.007.017.017,300
23 feb 20247.107.257.107.207.2010,600
22 feb 20247.407.447.217.217.2110,000
21 feb 20247.177.357.117.257.2541,800
20 feb 20247.387.417.197.227.2218,400
16 feb 20248.058.057.907.977.976,800
15 feb 20248.398.398.008.338.331,200
14 feb 20248.008.358.008.038.0311,300
13 feb 20248.068.067.897.917.911,400
12 feb 20248.348.408.118.218.212,100
09 feb 20247.988.717.888.088.084,500
08 feb 20248.148.758.018.508.502,200
07 feb 20248.308.308.308.308.30500
06 feb 20248.108.468.108.428.425,400
05 feb 20247.867.937.707.727.726,200
02 feb 20247.928.197.788.098.092,400
01 feb 20247.938.827.938.228.224,700
31 ene 20248.168.238.158.158.154,100
30 ene 20248.158.198.018.158.154,100
29 ene 20248.138.168.138.148.142,700
26 ene 20248.348.488.208.348.348,500
25 ene 20248.278.278.098.148.1413,100
24 ene 20248.788.788.518.538.536,500
23 ene 20248.728.858.608.608.6014,100
22 ene 20248.509.298.489.029.027,500
19 ene 20248.858.918.478.888.885,500
18 ene 20248.898.928.798.918.914,800
17 ene 20248.899.078.769.079.074,100
16 ene 20249.269.319.149.209.203,500
12 ene 20249.529.769.529.629.621,700
11 ene 20249.769.769.519.709.703,800
10 ene 202410.2210.279.769.819.8112,300
09 ene 202410.5410.7010.5310.5510.553,000
08 ene 202410.4310.7610.3510.7610.767,200
05 ene 202410.2010.4210.2010.4210.424,400
04 ene 202410.2510.5010.1610.4210.427,600
03 ene 20249.9110.099.889.889.882,800
02 ene 202410.0910.2410.0910.2410.242,800
29 dic 202310.3410.3710.2710.3710.376,000
28 dic 202310.6110.7310.2410.3710.373,800
27 dic 202310.5110.6010.4810.6010.603,200
26 dic 20239.889.999.779.999.996,700
22 dic 20239.9710.099.889.889.883,300
21 dic 202310.1610.1710.0010.0010.0011,000
20 dic 202310.5410.569.9010.5610.564,800
19 dic 202310.3510.4910.1010.3410.346,000
18 dic 202310.5910.5910.1610.3510.355,100
15 dic 202310.7010.7610.6010.7610.765,100
14 dic 202310.6510.9310.6310.9310.938,400
13 dic 202310.2510.3510.1010.1610.167,600
12 dic 202310.3610.6510.3610.6510.651,800
11 dic 202310.7110.9910.5610.9910.993,300
08 dic 202311.1511.3010.9111.1511.152,900
07 dic 202311.0011.3110.9511.2911.294,200
06 dic 202311.3111.3911.0511.0511.053,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...