Premium
Valneva SE (AYJ)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.326 | -8.35468990261 | 3.902 | 4.236 | 3.068 | 642603 | 3.64106829 | DE |
| 4 | 1.356 | 61.0810810811 | 2.22 | 4.236 | 2.158 | 410969 | 3.29286936 | DE |
| 12 | 1.618 | 82.6353421859 | 1.958 | 4.236 | 1.724 | 245944 | 2.81300454 | DE |
| 26 | 0.096 | 2.75862068966 | 3.48 | 4.236 | 1.724 | 152139 | 2.76970574 | DE |
| 52 | -0.075 | -2.05423171734 | 3.651 | 4.3019999 | 1.724 | 110270 | 3.01185292 | DE |
| 156 | -11.474 | -76.2392026578 | 15.05 | 18.005 | 1.724 | 50912 | 4.53626997 | DE |
| 260 | 0.481 | 15.5411954766 | 3.095 | 29.6 | 1.724 | 62971 | 9.15497863 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 3.57 | 0.01 | 0.28 | 3.558 | 3.74 | 3.53 | 262428 |
| 1739914020 | 3.56 | 0.17 | 5.01 | 3.35 | 3.64 | 3.152 | 407439 |
| 1739827620 | 3.39 | 0.08 | 2.54 | 3.294 | 3.43 | 3.068 | 313345 |
| 1739568420 | 3.306 | -0.43 | -11.46 | 3.8 | 3.83 | 3.202 | 824409 |
| 1739482020 | 3.734 | -0.22 | -5.47 | 3.998 | 4.058 | 3.602 | 589388 |
| 1739395620 | 3.95 | 0.14 | 3.62 | 3.902 | 4.236 | 3.644 | 1078432 |
| 1739309220 | 3.812 | 0.31 | 8.85 | 3.5 | 3.876 | 3.376 | 678884 |
| 1739222820 | 3.502 | 0.34 | 10.82 | 3.25 | 3.52 | 3.2 | 461130 |
| 1738963620 | 3.16 | -0.14 | -4.36 | 3.304 | 3.418 | 3.06 | 449641 |
| 1738877220 | 3.304 | 0.15 | 4.89 | 3.218 | 3.452 | 3.148 | 786861 |
| 1738790820 | 3.15 | 0.35 | 12.58 | 2.798 | 3.24 | 2.722 | 625745 |
| 1738704420 | 2.798 | 0.1 | 3.71 | 2.68 | 2.798 | 2.624 | 120973 |
| 1738618020 | 2.698 | -0.03 | -1.24 | 2.698 | 2.7719999 | 2.568 | 211714 |
| 1738358820 | 2.732 | 0.22 | 8.84 | 2.568 | 2.824 | 2.5499999 | 888002 |
| 1738272420 | 2.5099999 | 0.11 | 4.67 | 2.398 | 2.5659999 | 2.3319999 | 178577 |
| 1738186020 | 2.398 | 0.1 | 4.53 | 2.3119999 | 2.454 | 2.274 | 148391 |
| 1738099620 | 2.294 | 0.05 | 2.41 | 2.236 | 2.3199999 | 2.216 | 42452 |
| 1738013220 | 2.24 | -0.02 | -0.97 | 2.2719999 | 2.318 | 2.202 | 84685 |
| 1737754020 | 2.262 | -0.02 | -0.96 | 2.2879999 | 2.318 | 2.238 | 65795 |
| 1737667620 | 2.2839999 | 0.06 | 2.51 | 2.228 | 2.342 | 2.184 | 164391 |
| 1737581220 | 2.228 | -0.01 | -0.27 | 2.22 | 2.2599999 | 2.158 | 99123 |
| 1737494820 | 2.234 | -0 | -0.18 | 2.182 | 2.258 | 2.14 | 144948 |
| 1737408420 | 2.238 | 0.18 | 8.54 | 2.178 | 2.2999999 | 2.098 | 112138 |
| 1737149220 | 2.0619999 | -0.01 | -0.58 | 2.0619999 | 2.156 | 2.0619999 | 162043 |
| 1737062820 | 2.0739999 | -0.01 | -0.29 | 2.098 | 2.12 | 2.0539999 | 63616 |
| 1736976420 | 2.08 | -0.03 | -1.33 | 2.108 | 2.124 | 2.052 | 61347 |
| 1736890020 | 2.108 | -0.09 | -3.92 | 2.218 | 2.236 | 2.068 | 89131 |
| 1736803620 | 2.194 | -0.1 | -4.19 | 2.3279999 | 2.3279999 | 2.146 | 159533 |
| 1736544420 | 2.29 | 0.14 | 6.51 | 2.146 | 2.348 | 2.048 | 202262 |
| 1736458020 | 2.15 | -0.1 | -4.61 | 2.2679999 | 2.2679999 | 2.11 | 136520 |
| 1736371620 | 2.254 | -0.02 | -0.79 | 2.2679999 | 2.358 | 2.23 | 120382 |
| 1736285220 | 2.2719999 | 0.01 | 0.44 | 2.3239999 | 2.34 | 2.24 | 147215 |
| 1736198820 | 2.262 | -0.06 | -2.42 | 2.318 | 2.358 | 2.238 | 166359 |
| 1735939620 | 2.318 | -0.01 | -0.43 | 2.45 | 2.45 | 2.206 | 184182 |
| 1735853220 | 2.3279999 | 0.21 | 10.02 | 2.132 | 2.36 | 2.102 | 273416 |
| 1735594020 | 2.116 | -0.1 | -4.43 | 2.23 | 2.3239999 | 2.106 | 283919 |
| 1735334820 | 2.214 | 0.28 | 14.54 | 2.02 | 2.226 | 2.02 | 504224 |
| 1734989220 | 1.933 | -0.04 | -1.93 | 2 | 2.0299999 | 1.889 | 108734 |
| 1734730020 | 1.971 | -0.05 | -2.52 | 2.15 | 2.2999999 | 1.916 | 206975 |
| 1734643620 | 2.0219999 | 0.21 | 11.77 | 1.789 | 2.04 | 1.788 | 242763 |
| 1734557220 | 1.809 | 0.02 | 1.29 | 1.813 | 1.859 | 1.766 | 65600 |
| 1734470820 | 1.786 | 0 | 0.00 | 1.812 | 1.839 | 1.735 | 111132 |
| 1734384420 | 1.786 | -0.05 | -2.46 | 1.85 | 1.86 | 1.724 | 154097 |
| 1734125220 | 1.831 | -0.04 | -1.98 | 1.814 | 1.896 | 1.811 | 47808 |
| 1734038820 | 1.868 | -0.04 | -2.20 | 1.892 | 1.929 | 1.831 | 86215 |
| 1733952420 | 1.91 | -0.03 | -1.70 | 1.926 | 1.943 | 1.851 | 96092 |
| 1733866020 | 1.943 | -0.06 | -2.85 | 1.996 | 2.036 | 1.925 | 114356 |
| 1733779620 | 2 | 0.04 | 2.20 | 2 | 2.04 | 1.938 | 110959 |
| 1733520420 | 1.957 | 0.1 | 5.27 | 1.859 | 1.984 | 1.831 | 79620 |
| 1733434020 | 1.859 | -0.13 | -6.72 | 1.98 | 2.0019999 | 1.836 | 214492 |
| 1733347620 | 1.993 | 0.18 | 9.93 | 1.83 | 2.0219999 | 1.83 | 332502 |
| 1733261220 | 1.813 | 0.02 | 1.00 | 1.801 | 1.9 | 1.801 | 130031 |
| 1733174820 | 1.795 | -0.1 | -5.13 | 1.862 | 1.903 | 1.768 | 131143 |
| 1732915620 | 1.892 | 0.02 | 0.96 | 1.9 | 1.912 | 1.802 | 86783 |
| 1732829220 | 1.874 | 0.02 | 1.02 | 1.864 | 1.925 | 1.845 | 88540 |
| 1732742820 | 1.855 | -0.05 | -2.78 | 1.958 | 1.961 | 1.831 | 88459 |
| 1732656420 | 1.908 | -0.13 | -6.38 | 2.0299999 | 2.032 | 1.869 | 297991 |
| 1732570020 | 2.0379999 | 0.01 | 0.69 | 2.048 | 2.108 | 2 | 97739 |
| 1732310820 | 2.024 | -0.01 | -0.59 | 2.052 | 2.06 | 2.0059999 | 132890 |
| 1732224420 | 2.036 | -0.09 | -4.41 | 2.168 | 2.178 | 2.0019999 | 121143 |
| 1732138020 | 2.13 | 0.02 | 0.76 | 2.116 | 2.152 | 2.108 | 28430 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
