Mercados españoles cerrados

Veritone, Inc. (VERI)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,3600+0,0850 (+2,60%)
Al cierre: 04:00PM EDT
3,3900 +0,03 (+0,89%)
Después del cierre: 06:36PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20243,40003,63003,32503,36003,3600489.854
02 may 20243,23003,33003,15003,27503,2750490.500
01 may 20243,26003,41003,12003,22003,22001.012.300
30 abr 20243,45003,47003,22003,27003,2700740.900
29 abr 20243,58003,82003,33003,41003,4100907.800
26 abr 20243,46003,69003,31003,51003,5100764.800
25 abr 20243,43003,53003,31003,41503,4150508.700
24 abr 20243,97003,99203,43103,56003,56001.401.400
23 abr 20243,48004,05003,48003,83003,83001.017.000
22 abr 20243,72003,83003,33003,56003,56001.035.000
19 abr 20243,71003,90003,52003,66003,6600773.300
18 abr 20243,79004,03003,64003,85003,8500766.900
17 abr 20244,38004,58703,52003,78003,78002.839.200
16 abr 20244,44004,93804,36004,37504,37501.305.600
15 abr 20244,75005,06004,52004,57004,57001.105.200
12 abr 20244,74005,13004,58004,86004,86001.782.700
11 abr 20245,13005,35604,45004,72004,72003.454.500
10 abr 20246,23006,42805,15005,24005,24003.712.200
09 abr 20246,97007,17006,26006,39006,39001.690.300
08 abr 20246,30007,17006,15506,97006,97001.965.000
05 abr 20246,50006,94006,16006,53506,53502.281.600
04 abr 20246,52007,76006,51006,87006,87005.382.600
03 abr 20245,94006,50005,73006,45006,45002.428.100
02 abr 20245,27006,09004,83006,04006,04002.840.400
01 abr 20245,22005,70005,20005,36005,36001.555.200
28 mar 20245,51005,99004,93005,26005,26004.122.400
27 mar 20246,01006,99005,58005,76005,76005.761.400
26 mar 20245,10006,38004,71206,16006,16009.402.400
25 mar 20244,87005,48004,32005,01005,01004.542.200
22 mar 20243,68005,18003,68004,87004,87008.387.200
21 mar 20244,00004,06003,51003,67003,67002.372.200
20 mar 20243,91004,47003,66003,96003,96004.759.800
19 mar 20243,15004,25003,11003,91503,91505.811.200
18 mar 20244,26004,30002,82003,45003,45008.336.700
15 mar 20242,74003,90002,73003,88003,880013.687.200
14 mar 20242,24003,09002,21002,73002,730022.703.200
13 mar 20241,79003,06901,74302,17002,170023.257.100
12 mar 20241,86001,93001,65501,71001,7100904.200
11 mar 20242,30002,36001,84001,84501,8450691.400
08 mar 20242,23002,32502,12102,24002,2400444.400
07 mar 20242,18002,23002,11002,19002,1900259.100
06 mar 20242,00002,14502,00002,10002,1000341.200
05 mar 20242,29002,30001,89001,97001,9700581.900
04 mar 20242,30002,43502,23002,30002,3000425.600
01 mar 20242,29002,33002,11002,25002,2500431.900
29 feb 20242,12002,29502,09002,29002,2900470.300
28 feb 20242,14002,23002,02002,04502,0450440.400
27 feb 20241,91002,20001,85002,14002,1400660.700
26 feb 20241,78001,86001,77001,85001,8500236.900
23 feb 20241,96001,96001,75001,79501,7950391.700
22 feb 20241,97002,05001,92001,94501,9450423.300
21 feb 20242,26002,29001,89001,94001,9400691.900
20 feb 20242,46002,54002,29002,31002,3100502.000
16 feb 20242,59002,62502,31002,51002,5100724.600
15 feb 20242,52002,60002,30002,59502,5950823.400
14 feb 20242,23002,56002,22002,45502,45501.116.400
13 feb 20241,90002,25001,78002,20002,2000923.100
12 feb 20241,90002,09001,89201,99001,9900610.300
09 feb 20241,77001,91501,73001,88001,8800451.300
08 feb 20241,72001,74501,66501,73001,7300256.200
07 feb 20241,79001,80001,72001,72001,7200177.300
06 feb 20241,70001,86001,70001,79001,7900208.400
05 feb 20241,74001,78401,68501,70001,7000134.000
02 feb 20241,69001,79001,69001,78001,7800261.600
01 feb 20241,74001,84001,69001,70001,7000323.700
31 ene 20241,76001,76501,65001,65001,6500212.900
30 ene 20241,79001,79001,66501,77001,7700258.000
29 ene 20241,73001,80001,66501,79501,7950142.500
26 ene 20241,80001,80001,69001,70001,7000232.100
25 ene 20241,80001,88001,76501,79501,7950237.400
24 ene 20241,95001,99001,79001,81501,8150354.100
23 ene 20241,81001,94001,81001,87001,8700322.500
22 ene 20241,70001,85001,69001,85001,8500339.100
19 ene 20241,64001,69201,56001,69001,6900269.200
18 ene 20241,72001,72001,60001,65001,6500374.900
17 ene 20241,67001,73001,62501,69501,6950158.500
16 ene 20241,73001,76201,60001,68001,6800294.700
12 ene 20241,69001,83001,59001,79501,7950687.800
11 ene 20241,70001,74001,55001,65001,6500403.900
10 ene 20241,53001,87001,50001,72001,7200658.100
09 ene 20241,63001,65001,48001,48501,4850363.600
08 ene 20241,66001,66001,60001,65001,6500302.700
05 ene 20241,75001,80901,65001,66001,6600279.400
04 ene 20241,72001,78701,71001,73001,7300239.700
03 ene 20241,76001,81001,71001,71001,7100317.300
02 ene 20241,89001,93001,79001,82001,8200430.800
29 dic 20231,92001,92001,79101,81001,8100497.800
28 dic 20232,02002,07001,91101,92001,9200458.700
27 dic 20232,05002,06001,98002,02002,0200318.800
26 dic 20232,03002,11502,01002,04002,0400291.900
22 dic 20231,95002,04001,91002,02002,0200377.400
21 dic 20231,79001,93001,79001,92001,9200345.500
20 dic 20231,91001,95001,78001,80001,8000447.800
19 dic 20231,91002,00001,90001,93001,9300411.800
18 dic 20232,02002,04001,90001,90001,9000475.700
15 dic 20232,03002,10002,01002,03002,0300397.600
14 dic 20232,11002,27001,97002,01002,0100528.200
13 dic 20232,11002,19001,95002,19002,1900366.100
12 dic 20232,17002,17002,03502,12002,1200151.300
11 dic 20232,17002,23502,12002,12002,1200262.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...