Mercados españoles cerrados

Veeva Systems Inc. (VEEV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
164,88+0,07 (+0,04%)
Al cierre: 04:00PM EDT
165,60 +0,72 (+0,44%)
Después del cierre: 05:58PM EDT
Intervalo de fechas:
30 sept 2021 - 30 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 sept 2022165,20168,64163,57164,88164,88784.507
29 sept 2022162,79165,15161,08164,81164,81708.900
28 sept 2022161,82165,48161,51164,72164,72590.500
27 sept 2022160,48162,18159,32161,23161,231.025.400
26 sept 2022162,58163,79157,64157,99157,991.561.100
23 sept 2022161,78163,23159,13162,57162,571.228.800
22 sept 2022165,56165,99161,94162,88162,88997.700
21 sept 2022169,08172,44166,78166,80166,80801.600
20 sept 2022171,72171,72167,52168,04168,041.007.900
19 sept 2022173,77175,48170,30172,55172,551.282.500
16 sept 2022172,99175,49171,80175,03175,031.604.800
15 sept 2022172,50176,27172,24174,83174,831.453.000
14 sept 2022173,15174,36170,97174,19174,19772.000
13 sept 2022174,22175,24171,63172,37172,37899.500
12 sept 2022179,99181,27178,48180,21180,21808.500
09 sept 2022176,47179,90175,25179,19179,191.089.000
08 sept 2022168,66175,87168,03174,57174,57844.300
07 sept 2022167,43172,57167,43171,19171,19952.300
06 sept 2022169,34171,92165,03168,27168,271.404.600
02 sept 2022172,29176,77168,61169,97169,971.480.000
01 sept 2022174,75175,64166,54171,42171,424.330.700
31 ago 2022204,37206,61197,96199,32199,321.291.900
30 ago 2022205,51206,65200,70202,16202,16943.200
29 ago 2022204,23204,81201,14203,20203,201.056.000
26 ago 2022217,26218,33206,48206,49206,491.183.000
25 ago 2022214,34219,19213,12218,12218,121.068.000
24 ago 2022212,50216,61212,50213,87213,87813.200
23 ago 2022210,20214,91209,27211,53211,53664.300
22 ago 2022215,54216,52212,72214,09214,09597.100
19 ago 2022222,51222,94217,38219,21219,21598.800
18 ago 2022225,00226,13222,48224,40224,40443.000
17 ago 2022226,26228,84225,00225,12225,12577.200
16 ago 2022228,36231,42226,31229,55229,55943.100
15 ago 2022225,55229,07224,56228,96228,96524.800
12 ago 2022226,22227,10223,30225,37225,37614.300
11 ago 2022229,79229,99223,97224,65224,651.537.000
10 ago 2022229,54229,76224,68228,09228,09625.400
09 ago 2022223,05225,07219,51222,05222,05759.600
08 ago 2022229,39232,14225,62225,66225,66761.900
05 ago 2022227,04230,46223,19227,30227,30974.400
04 ago 2022227,66232,26224,96231,91231,91698.800
03 ago 2022226,40229,11226,40227,66227,66699.600
02 ago 2022222,24225,90222,06224,00224,00761.000
01 ago 2022222,84227,02221,48224,29224,29553.900
29 jul 2022222,42223,68220,14223,58223,581.030.300
28 jul 2022217,26225,00215,83222,43222,431.036.800
27 jul 2022212,14218,27209,56217,66217,661.056.900
26 jul 2022211,27211,27205,97206,94206,94900.100
25 jul 2022213,00213,42209,10211,57211,57588.400
22 jul 2022215,36220,82212,29213,77213,77735.800
21 jul 2022209,09216,82209,09214,71214,711.276.900
20 jul 2022206,55212,50206,36210,00210,00731.300
19 jul 2022203,60204,96197,91204,48204,48526.400
18 jul 2022204,29207,39199,40200,14200,14632.400
15 jul 2022200,50206,02199,41203,08203,08944.900
14 jul 2022200,34201,03195,38198,19198,19717.300
13 jul 2022196,40203,53194,28200,47200,47607.100
12 jul 2022206,57209,94199,72200,48200,48982.700
11 jul 2022208,23209,15203,18205,52205,52695.000
08 jul 2022206,49212,78205,75210,05210,05810.400
07 jul 2022202,45210,92201,47210,21210,21872.400
06 jul 2022207,00208,50202,46205,95205,951.113.000
05 jul 2022203,00208,41199,14207,16207,161.310.100
01 jul 2022199,83204,53196,95204,11204,111.167.500
30 jun 2022197,42199,80193,15198,04198,041.248.800
29 jun 2022201,71203,16197,72199,74199,74975.600
28 jun 2022206,94210,70199,99200,51200,51835.900
27 jun 2022207,71209,40201,50208,07208,071.312.500
24 jun 2022202,49207,30201,11207,04207,041.574.700
23 jun 2022192,60200,58188,91199,92199,921.650.300
22 jun 2022183,12192,47182,46187,67187,671.185.600
21 jun 2022189,46191,79185,33185,43185,43982.600
17 jun 2022178,62186,46178,42183,65183,651.769.400
16 jun 2022178,97180,12174,05177,00177,00910.000
15 jun 2022180,01185,75178,92183,17183,171.092.200
14 jun 2022178,91181,86176,33179,32179,32939.400
13 jun 2022178,48181,14176,08178,40178,401.268.400
10 jun 2022185,24186,76181,54183,66183,66965.000
09 jun 2022190,27192,60187,73187,73187,73904.900
08 jun 2022191,29193,41188,63191,45191,45929.300
07 jun 2022187,70192,44186,44192,06192,061.260.300
06 jun 2022191,03192,43186,47188,95188,951.301.500
03 jun 2022189,60192,13184,15187,97187,971.235.700
02 jun 2022176,75195,97175,70192,55192,553.554.100
01 jun 2022173,29175,20165,55167,84167,841.747.200
31 may 2022171,48172,40166,77170,26170,261.567.000
27 may 2022168,01173,20167,44172,00172,001.154.900
26 may 2022162,13166,46161,01165,51165,51878.800
25 may 2022157,47163,83156,18161,42161,421.480.800
24 may 2022160,92161,04155,01157,99157,991.038.400
23 may 2022164,78165,37159,76163,02163,02657.800
20 may 2022166,62168,89159,29164,51164,51956.600
19 may 2022153,11165,30152,04163,16163,161.195.700
18 may 2022162,05162,78152,51153,10153,101.162.200
17 may 2022165,39165,82157,30163,68163,681.188.400
16 may 2022171,10172,48162,10162,27162,271.043.900
13 may 2022167,30173,88166,89172,78172,781.070.500
12 may 2022156,87165,17156,57164,15164,151.460.800
11 may 2022163,57168,38157,47160,06160,061.152.900
10 may 2022169,56171,73158,44164,74164,741.459.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...