Mercados españoles cerrados

Veeco Instruments Inc. (VECO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,83-0,06 (-0,18%)
A partir del 11:54AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202433,8734,2433,4533,8333,8377.195
24 abr 202434,2434,6033,6633,8933,89402.600
23 abr 202433,0434,0232,9133,7333,73398.000
22 abr 202432,9533,2532,2232,7432,74535.300
19 abr 202433,4233,9332,1732,5832,58669.400
18 abr 202434,1634,4833,6233,6533,65534.000
17 abr 202436,3036,6734,4334,4634,46442.300
16 abr 202435,7136,5135,2336,4236,42324.900
15 abr 202436,3836,5635,4535,7935,79592.200
12 abr 202436,7036,7035,5036,0136,01507.400
11 abr 202436,6037,5636,0937,4137,41407.200
10 abr 202436,1037,0035,7236,3136,31753.100
09 abr 202436,0537,7035,9736,9936,991.366.000
08 abr 202435,0835,6734,8335,6335,63573.600
05 abr 202434,4435,1334,1934,8034,80201.800
04 abr 202435,7435,9834,3634,4334,43277.600
03 abr 202434,2435,6434,2435,3135,31299.800
02 abr 202435,0035,2134,2034,7234,72416.700
01 abr 202435,2035,8935,1635,7035,70220.200
28 mar 202434,8635,5134,4835,1735,17361.500
27 mar 202434,8235,1234,3034,8634,86263.300
26 mar 202435,1735,2034,4234,4234,42270.000
25 mar 202434,7835,3334,7734,9934,99165.600
22 mar 202435,0735,3634,8235,2435,24263.000
21 mar 202435,2936,3134,7235,1935,19390.200
20 mar 202433,9834,8333,8234,6934,69344.400
19 mar 202433,7434,1333,0233,8433,84324.400
18 mar 202434,0135,0034,0034,1934,19463.200
15 mar 202433,3934,0833,3933,7433,74550.900
14 mar 202434,2334,5533,6833,9633,96374.200
13 mar 202434,5534,8133,7834,5034,50381.700
12 mar 202434,9235,2134,3335,1035,10426.800
11 mar 202435,0635,2534,3434,7134,71403.500
08 mar 202436,8437,4435,7535,8335,83433.600
07 mar 202436,8737,4036,6236,8236,82384.900
06 mar 202436,5636,7836,0036,3036,30243.300
05 mar 202436,6736,8435,6635,9935,99322.900
04 mar 202437,0737,4236,4936,8936,89666.700
01 mar 202436,4637,7536,4036,9036,90467.300
29 feb 202435,5236,4635,4336,2136,21504.200
28 feb 202435,0435,1634,7334,9634,96274.000
27 feb 202435,7735,9935,2535,4335,43307.900
26 feb 202435,2535,9735,2535,6335,63330.000
23 feb 202435,0835,1434,6035,0535,05285.100
22 feb 202434,8135,1934,4035,0335,03647.400
21 feb 202433,7233,8633,1633,8533,85366.300
20 feb 202435,0135,0132,8533,7933,79714.800
16 feb 202435,6036,1634,7935,4735,47611.000
15 feb 202434,9236,3533,3235,4735,47927.400
14 feb 202434,6835,4734,4535,3035,30778.200
13 feb 202433,5234,9033,2534,1734,171.095.500
12 feb 202434,1435,3833,8534,7034,70913.600
09 feb 202433,2434,2333,1034,1434,14589.400
08 feb 202431,9333,0331,5832,7232,72401.000
07 feb 202431,6932,1631,3431,7531,75351.600
06 feb 202432,6832,7531,6231,7031,70359.000
05 feb 202432,5933,1131,9532,7232,72569.400
02 feb 202432,1632,5632,0432,5332,53275.600
01 feb 202432,0532,4231,6832,3332,33372.000
31 ene 202432,0832,7631,8831,8831,88363.600
30 ene 202432,3832,7432,1232,5032,50363.200
29 ene 202432,5032,6631,9732,6532,65391.300
26 ene 202432,8232,9132,2332,4532,45470.000
25 ene 202434,0034,1232,9033,2133,21373.000
24 ene 202433,2133,9832,8033,2933,29826.200
23 ene 202433,5033,6032,9032,9332,93608.200
22 ene 202432,7433,4632,6233,3733,371.254.200
19 ene 202432,0132,5531,7532,5432,54619.100
18 ene 202431,2132,1030,8631,6231,62866.400
17 ene 202429,8130,1729,1630,0930,09778.100
16 ene 202428,5229,8228,4929,8029,801.134.800
12 ene 202428,3128,5327,9628,3528,351.114.400
11 ene 202428,1028,3127,7228,1028,10537.100
10 ene 202428,4428,4427,5128,1528,151.230.700
09 ene 202428,5128,6128,0728,4228,42514.800
08 ene 202428,6729,1628,6728,8428,84415.500
05 ene 202428,6128,8528,1228,5528,55444.500
04 ene 202428,9229,2928,6828,7228,72300.400
03 ene 202429,8730,0828,9929,1529,15557.800
02 ene 202430,6830,7530,1930,5430,54441.200
29 dic 202331,2631,4330,8831,0331,03222.100
28 dic 202331,6031,6031,2131,3231,32152.700
27 dic 202331,8531,9531,3031,5331,53203.900
26 dic 202331,5731,8631,5631,6531,65293.800
22 dic 202331,0431,6331,0431,4031,40226.400
21 dic 202330,8830,9830,2630,9730,97360.200
20 dic 202331,0931,4530,2030,2130,21473.800
19 dic 202331,1031,3830,8731,2931,29393.300
18 dic 202331,0131,1830,7530,9630,96289.600
15 dic 202331,1031,1230,5330,9130,91732.400
14 dic 202330,0030,9529,9530,8130,81434.200
13 dic 202329,8430,0028,9829,7329,73385.300
12 dic 202328,8729,7328,8029,6929,69340.800
11 dic 202328,6529,2428,6529,0529,05282.600
08 dic 202328,0228,6328,0228,4128,41249.900
07 dic 202327,8828,2827,7128,1628,16301.800
06 dic 202328,0128,3527,7827,7827,78364.900
05 dic 202327,9128,0027,3927,7827,78261.200
04 dic 202328,2928,3627,5228,1828,18361.600
01 dic 202328,3428,7428,0628,6728,67328.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...