Mercados españoles abiertos en 6 hrs 21 min

Varonis Systems, Inc. (VRNS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
44,19+0,75 (+1,73%)
Al cierre: 04:00PM EDT
44,19 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202443,8444,2243,1644,1944,19723.487
01 may 202443,9644,7643,2643,4443,44871.900
30 abr 202444,5144,8543,4543,7543,75994.800
29 abr 202445,3045,5844,4644,8944,89833.600
26 abr 202445,4345,8045,2045,3345,33609.100
25 abr 202444,0345,0243,8644,8444,84592.600
24 abr 202445,1745,6244,5844,8744,87650.000
23 abr 202444,1545,2044,1544,7944,79633.600
22 abr 202443,7944,3843,2144,0344,03742.600
19 abr 202443,0443,4142,6943,3443,34750.200
18 abr 202443,7443,8543,0043,1843,18755.800
17 abr 202444,1644,3343,2343,5143,51703.900
16 abr 202442,7745,2742,5743,9643,961.729.700
15 abr 202444,7244,8742,7942,9342,931.156.000
12 abr 202445,1945,3844,1444,5244,52617.400
11 abr 202445,9846,1045,2245,7145,71930.400
10 abr 202445,6546,3645,3845,5745,57871.700
09 abr 202447,6947,7046,4446,6346,63919.200
08 abr 202448,1248,1347,3147,5047,50831.100
05 abr 202446,3648,2446,3647,8147,811.048.700
04 abr 202447,0047,9246,6146,7346,731.188.700
03 abr 202445,0646,5644,7246,4746,471.090.400
02 abr 202445,9946,3445,2845,5545,551.030.600
01 abr 202447,1247,3346,1946,8146,81905.400
28 mar 202447,2048,5146,9847,1747,171.285.900
27 mar 202447,2847,3146,4147,3147,31699.600
26 mar 202447,9047,9046,6646,7046,701.019.900
25 mar 202448,0048,0547,5747,6047,60502.600
22 mar 202449,2149,2147,9047,9747,97740.100
21 mar 202449,6549,9249,0049,0649,06946.500
20 mar 202449,0249,7948,5649,1949,19780.600
19 mar 202448,7248,9047,2748,8548,851.744.000
18 mar 202449,1049,6348,7549,1549,15898.500
15 mar 202448,5749,1548,3948,9148,911.803.100
14 mar 202449,9249,9948,3849,0749,071.128.900
13 mar 202449,6550,7848,7850,0150,01955.300
12 mar 202449,5349,9649,2249,5549,55811.400
11 mar 202449,4149,9348,5849,6449,64682.200
08 mar 202450,5051,0749,4149,8149,81733.600
07 mar 202450,0150,5949,4950,2450,24693.800
06 mar 202449,9050,5848,6249,7749,771.083.400
05 mar 202449,7249,7248,1048,7448,741.099.900
04 mar 202451,3152,8850,3550,4950,491.343.800
01 mar 202450,8051,2450,0051,1151,11777.700
29 feb 202450,7451,2449,9950,8050,801.051.300
28 feb 202450,4350,6649,9250,3550,35678.600
27 feb 202450,8551,2749,7850,9250,921.663.900
26 feb 202448,9551,4948,7850,4550,451.329.400
23 feb 202449,2149,5748,6649,0149,011.090.700
22 feb 202447,8249,2647,8249,0249,021.707.100
21 feb 202446,2847,3545,4547,0947,091.559.900
20 feb 202449,0049,0947,9048,2548,25929.400
16 feb 202449,7549,7548,6649,4949,49888.500
15 feb 202450,3650,3649,5849,9449,94822.800
14 feb 202449,1450,4248,7649,9249,921.258.800
13 feb 202448,4749,5347,7448,3948,391.863.700
12 feb 202451,6951,8349,7049,9649,961.448.300
09 feb 202451,0552,3050,8551,9851,981.454.600
08 feb 202448,2751,2447,6350,6950,692.539.500
07 feb 202449,1349,7048,1348,4548,451.569.600
06 feb 202450,1450,6047,4148,6048,605.146.500
05 feb 202445,2545,8644,7645,5445,542.575.700
02 feb 202445,4645,9045,1545,4145,411.021.800
01 feb 202445,0746,2744,9245,8245,821.872.200
31 ene 202445,6846,1344,6644,8844,881.278.300
30 ene 202446,1946,7445,9046,4346,431.308.600
29 ene 202445,2446,1545,1146,0246,021.178.300
26 ene 202445,7145,9145,0045,2445,241.556.800
25 ene 202445,9746,4345,1745,5245,522.884.300
24 ene 202445,9345,9545,1745,2345,231.115.300
23 ene 202445,7245,8144,5145,2345,23918.300
22 ene 202445,6245,9445,0645,4545,451.448.400
19 ene 202444,7544,9243,9444,6044,601.366.500
18 ene 202445,1545,6643,9844,4144,411.181.000
17 ene 202445,3945,6844,4445,3645,36791.500
16 ene 202446,2646,6745,6745,9345,93977.000
12 ene 202447,1447,2946,1546,5446,54746.800
11 ene 202445,2746,7345,1546,6946,691.351.800
10 ene 202445,0745,4644,4045,3945,391.062.000
09 ene 202443,2245,1943,0944,7744,77979.800
08 ene 202442,7843,9442,4043,7443,74983.400
05 ene 202442,6042,9942,2642,5242,52883.300
04 ene 202443,6343,9942,6042,7642,761.311.400
03 ene 202444,2044,4942,8742,9942,99949.500
02 ene 202444,6744,7843,4344,5244,521.211.800
29 dic 202345,5745,7045,0045,2845,28692.300
28 dic 202345,4045,8145,1245,6645,66416.400
27 dic 202345,3545,5844,9045,4145,41610.900
26 dic 202345,2345,5644,8945,4345,43414.400
22 dic 202345,4545,4844,8445,0945,09686.300
21 dic 202345,0145,2844,4545,0445,04959.100
20 dic 202345,2645,6744,6344,6444,64801.800
19 dic 202345,5245,6445,0945,4645,46938.200
18 dic 202344,5845,5544,4445,3145,311.013.400
15 dic 202345,0845,3544,2344,2644,262.668.800
14 dic 202344,9245,2243,7844,3144,311.604.200
13 dic 202344,6045,0943,8544,4744,471.098.400
12 dic 202344,1845,0443,9944,5644,561.617.200
11 dic 202343,7144,4343,3444,2444,241.379.400
08 dic 202343,3443,6743,0043,6243,621.017.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...