XNAS
Datos históricos de Valneva SE
Valneva SE · VALN
$5.60
▲ +0.01 (+0.17%)
Última operación · 10/10/2026, 17:41:48 UTC
- Variación en el periodo
- −44.26%
- Máximo
- US$12.18
- 24 de febrero de 2026
- Mínimo
- US$4.75
- 24 de julio de 2026
- Volumen medio diario
- 0.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.81 | 5.81 | 5.73 | 5.78 | +1.58% | 5,605.89 |
| 8 oct 2026 | 5.61 | 5.74 | 5.61 | 5.69 | −3.07% | 11,261.623 |
| 7 oct 2026 | 5.87 | 5.99 | 5.87 | 5.87 | +0.17% | 26,265.501 |
| 6 oct 2026 | 6.04 | 6.04 | 5.78 | 5.86 | +0.77% | 19,055.51 |
| 5 oct 2026 | 5.89 | 5.99 | 5.70 | 5.82 | +1.31% | 69,379.033 |
| 2 oct 2026 | 5.84 | 5.89 | 5.73 | 5.74 | −2.71% | 39,844.375 |
| 1 oct 2026 | 6.05 | 6.08 | 5.90 | 5.90 | −4.61% | 34,510.806 |
| 30 sep 2026 | 6.19 | 6.27 | 6.16 | 6.19 | +0.73% | 5,838.738 |
| 29 sep 2026 | 6.36 | 6.36 | 6.13 | 6.14 | −5.10% | 9,632.978 |
| 28 sep 2026 | 6.25 | 6.49 | 6.23 | 6.47 | +5.37% | 21,569.541 |
| 25 sep 2026 | 6.09 | 6.19 | 6.08 | 6.14 | −1.29% | 15,040.464 |
| 24 sep 2026 | 6.25 | 6.25 | 6.08 | 6.22 | −2.05% | 51,758.35 |
| 23 sep 2026 | 6.54 | 6.54 | 6.30 | 6.35 | −3.64% | 14,686.728 |
| 22 sep 2026 | 6.63 | 6.64 | 6.54 | 6.59 | −0.45% | 14,206.905 |
| 21 sep 2026 | 6.53 | 6.68 | 6.53 | 6.62 | +0.91% | 18,939.246 |
| 18 sep 2026 | 6.55 | 6.62 | 6.53 | 6.56 | −0.15% | 42,214.413 |
| 17 sep 2026 | 6.56 | 6.78 | 6.56 | 6.57 | 0.00% | 11,003.096 |
| 16 sep 2026 | 6.62 | 6.64 | 6.41 | 6.57 | +0.31% | 35,683.826 |
| 15 sep 2026 | 6.64 | 6.64 | 6.48 | 6.55 | −1.80% | 23,793.222 |
| 14 sep 2026 | 6.65 | 6.80 | 6.54 | 6.67 | +0.15% | 13,400.559 |
| 11 sep 2026 | 6.77 | 6.80 | 6.54 | 6.66 | −0.45% | 36,610.536 |
| 10 sep 2026 | 6.64 | 6.84 | 6.60 | 6.69 | +0.15% | 46,681.591 |
| 9 sep 2026 | 6.80 | 6.88 | 6.68 | 6.68 | −2.48% | 24,118.007 |
| 8 sep 2026 | 6.72 | 7.02 | 6.67 | 6.85 | −0.58% | 28,331.958 |
| 4 sep 2026 | 6.92 | 7.00 | 6.87 | 6.89 | −2.41% | 22,865.918 |
| 3 sep 2026 | 7.11 | 7.19 | 6.97 | 7.06 | −0.84% | 40,873.173 |
| 2 sep 2026 | 6.80 | 7.15 | 6.80 | 7.12 | +8.37% | 137,178.747 |
| 1 sep 2026 | 6.60 | 6.71 | 6.43 | 6.57 | +4.29% | 27,431.616 |
| 31 ago 2026 | 6.35 | 6.38 | 6.29 | 6.30 | −2.02% | 11,552.956 |
| 28 ago 2026 | 6.55 | 6.58 | 6.43 | 6.43 | −1.98% | 22,286.967 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.