Veeco Instruments Inc. (VECO)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:23PM EDT. Mercado abierto.
Periodo de tiempo:
04 oct 2023 - 04 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 33.25 | 33.50 | 32.58 | 32.92 | 32.92 | 232,125 |
| 03 oct 2024 | 32.05 | 32.90 | 32.00 | 32.30 | 32.30 | 348,800 |
| 02 oct 2024 | 32.25 | 33.30 | 31.99 | 32.47 | 32.47 | 549,700 |
| 01 oct 2024 | 33.13 | 33.21 | 31.87 | 32.17 | 32.17 | 468,400 |
| 30 sept 2024 | 33.10 | 33.57 | 32.79 | 33.13 | 33.13 | 800,900 |
| 27 sept 2024 | 33.85 | 34.34 | 33.26 | 33.53 | 33.53 | 746,400 |
| 26 sept 2024 | 33.52 | 34.05 | 32.37 | 33.86 | 33.86 | 1,153,700 |
| 25 sept 2024 | 31.70 | 32.14 | 31.62 | 31.93 | 31.93 | 386,900 |
| 24 sept 2024 | 32.20 | 32.48 | 31.45 | 31.94 | 31.94 | 467,900 |
| 23 sept 2024 | 31.90 | 32.20 | 31.69 | 31.78 | 31.78 | 609,600 |
| 20 sept 2024 | 31.52 | 31.91 | 31.06 | 31.60 | 31.60 | 1,380,300 |
| 19 sept 2024 | 31.98 | 32.15 | 31.36 | 31.96 | 31.96 | 554,000 |
| 18 sept 2024 | 30.93 | 31.51 | 30.47 | 30.50 | 30.50 | 892,800 |
| 17 sept 2024 | 31.11 | 31.29 | 30.46 | 30.93 | 30.93 | 434,700 |
| 16 sept 2024 | 30.63 | 30.84 | 30.06 | 30.56 | 30.56 | 522,400 |
| 13 sept 2024 | 30.33 | 31.43 | 30.33 | 31.25 | 31.25 | 462,900 |
| 12 sept 2024 | 30.13 | 30.39 | 29.41 | 30.06 | 30.06 | 734,700 |
| 11 sept 2024 | 29.99 | 30.70 | 29.24 | 30.34 | 30.34 | 2,201,100 |
| 10 sept 2024 | 29.42 | 29.57 | 28.69 | 28.99 | 28.99 | 801,600 |
| 09 sept 2024 | 29.92 | 30.19 | 29.25 | 29.47 | 29.47 | 1,466,500 |
| 06 sept 2024 | 31.35 | 31.41 | 29.67 | 29.67 | 29.67 | 1,013,200 |
| 05 sept 2024 | 31.52 | 32.16 | 31.23 | 31.40 | 31.40 | 627,400 |
| 04 sept 2024 | 31.79 | 32.51 | 31.38 | 31.77 | 31.77 | 1,699,600 |
| 03 sept 2024 | 34.51 | 34.75 | 32.13 | 32.20 | 32.20 | 836,400 |
| 30 ago 2024 | 36.19 | 36.39 | 34.97 | 35.49 | 35.49 | 745,700 |
| 29 ago 2024 | 35.57 | 36.05 | 35.08 | 35.18 | 35.18 | 692,400 |
| 28 ago 2024 | 35.04 | 35.38 | 34.54 | 35.08 | 35.08 | 1,385,900 |
| 27 ago 2024 | 36.24 | 36.26 | 35.41 | 35.66 | 35.66 | 1,086,000 |
| 26 ago 2024 | 38.00 | 38.00 | 36.09 | 36.26 | 36.26 | 409,300 |
| 23 ago 2024 | 37.85 | 38.56 | 37.53 | 38.00 | 38.00 | 592,800 |
| 22 ago 2024 | 38.07 | 38.20 | 37.17 | 37.37 | 37.37 | 627,700 |
| 21 ago 2024 | 37.52 | 38.10 | 37.21 | 38.07 | 38.07 | 292,800 |
| 20 ago 2024 | 37.39 | 37.57 | 36.66 | 37.16 | 37.16 | 319,200 |
| 19 ago 2024 | 38.41 | 38.41 | 36.99 | 37.71 | 37.71 | 510,200 |
| 16 ago 2024 | 38.27 | 38.55 | 37.70 | 38.37 | 38.37 | 646,800 |
| 15 ago 2024 | 37.48 | 38.88 | 37.07 | 38.53 | 38.53 | 988,000 |
| 14 ago 2024 | 37.42 | 37.42 | 35.90 | 36.07 | 36.07 | 648,400 |
| 13 ago 2024 | 37.30 | 37.34 | 36.31 | 36.76 | 36.76 | 795,300 |
| 12 ago 2024 | 36.55 | 36.88 | 36.01 | 36.81 | 36.81 | 681,900 |
| 09 ago 2024 | 35.87 | 36.80 | 35.65 | 36.48 | 36.48 | 802,200 |
| 08 ago 2024 | 34.30 | 35.89 | 33.77 | 35.85 | 35.85 | 1,058,800 |
| 07 ago 2024 | 32.80 | 34.83 | 32.36 | 32.92 | 32.92 | 1,605,800 |
| 06 ago 2024 | 35.50 | 36.21 | 34.62 | 35.12 | 35.12 | 1,043,500 |
| 05 ago 2024 | 32.20 | 35.59 | 32.20 | 35.00 | 35.00 | 1,411,300 |
| 02 ago 2024 | 36.87 | 38.05 | 34.80 | 35.26 | 35.26 | 1,623,100 |
| 01 ago 2024 | 40.68 | 41.39 | 38.25 | 39.06 | 39.06 | 1,426,900 |
| 31 jul 2024 | 40.39 | 41.64 | 39.79 | 41.41 | 41.41 | 1,319,200 |
| 30 jul 2024 | 40.08 | 40.28 | 38.26 | 38.76 | 38.76 | 1,090,200 |
| 29 jul 2024 | 40.45 | 41.38 | 39.52 | 39.68 | 39.68 | 440,100 |
| 26 jul 2024 | 40.99 | 40.99 | 38.89 | 39.46 | 39.46 | 749,800 |
| 25 jul 2024 | 40.02 | 40.41 | 38.57 | 39.35 | 39.35 | 1,638,900 |
| 24 jul 2024 | 42.16 | 42.44 | 40.12 | 40.21 | 40.21 | 510,100 |
| 23 jul 2024 | 41.89 | 43.38 | 41.83 | 42.93 | 42.93 | 405,100 |
| 22 jul 2024 | 41.36 | 42.62 | 40.45 | 42.48 | 42.48 | 920,600 |
| 19 jul 2024 | 41.65 | 41.77 | 39.90 | 40.13 | 40.13 | 1,277,800 |
| 18 jul 2024 | 43.51 | 43.51 | 40.14 | 41.29 | 41.29 | 1,555,600 |
| 17 jul 2024 | 45.26 | 45.57 | 42.55 | 42.75 | 42.75 | 1,223,800 |
| 16 jul 2024 | 47.01 | 47.49 | 46.54 | 46.90 | 46.90 | 696,100 |
| 15 jul 2024 | 46.70 | 47.40 | 45.90 | 46.72 | 46.72 | 656,700 |
| 12 jul 2024 | 46.96 | 47.83 | 46.16 | 47.19 | 47.19 | 981,400 |
| 11 jul 2024 | 49.25 | 49.25 | 46.62 | 46.66 | 46.66 | 613,900 |
| 10 jul 2024 | 48.47 | 48.93 | 47.94 | 48.47 | 48.47 | 343,600 |
| 09 jul 2024 | 48.14 | 48.39 | 47.26 | 48.11 | 48.11 | 671,700 |
| 08 jul 2024 | 48.16 | 48.99 | 47.53 | 47.76 | 47.76 | 511,300 |
| 05 jul 2024 | 47.49 | 47.87 | 47.11 | 47.69 | 47.69 | 334,700 |
| 03 jul 2024 | 47.39 | 47.85 | 46.91 | 47.39 | 47.39 | 214,800 |
| 02 jul 2024 | 46.77 | 47.43 | 46.53 | 47.19 | 47.19 | 466,200 |
| 01 jul 2024 | 46.74 | 47.14 | 45.47 | 46.92 | 46.92 | 596,800 |
| 28 jun 2024 | 46.85 | 47.98 | 46.52 | 46.71 | 46.71 | 2,816,500 |
| 27 jun 2024 | 46.41 | 47.76 | 46.14 | 46.76 | 46.76 | 957,700 |
| 26 jun 2024 | 46.08 | 47.05 | 45.41 | 45.83 | 45.83 | 459,800 |
| 25 jun 2024 | 44.77 | 46.46 | 44.10 | 46.35 | 46.35 | 602,800 |
| 24 jun 2024 | 46.32 | 46.55 | 44.55 | 44.58 | 44.58 | 890,600 |
| 21 jun 2024 | 46.16 | 46.85 | 45.10 | 46.59 | 46.59 | 1,132,700 |
| 20 jun 2024 | 48.17 | 48.17 | 45.94 | 46.60 | 46.60 | 1,318,800 |
| 18 jun 2024 | 47.25 | 48.48 | 46.63 | 48.17 | 48.17 | 621,200 |
| 17 jun 2024 | 46.02 | 47.21 | 45.40 | 47.18 | 47.18 | 680,500 |
| 14 jun 2024 | 45.82 | 46.11 | 44.95 | 45.84 | 45.84 | 447,400 |
| 13 jun 2024 | 45.56 | 46.72 | 45.41 | 46.56 | 46.56 | 619,400 |
| 12 jun 2024 | 45.03 | 46.28 | 44.72 | 45.76 | 45.76 | 876,800 |
| 11 jun 2024 | 43.39 | 44.08 | 42.86 | 44.02 | 44.02 | 462,400 |
| 10 jun 2024 | 42.22 | 43.84 | 42.03 | 43.54 | 43.54 | 684,500 |
| 07 jun 2024 | 43.50 | 43.64 | 42.48 | 42.78 | 42.78 | 818,200 |
| 06 jun 2024 | 44.00 | 44.28 | 43.25 | 43.38 | 43.38 | 626,800 |
| 05 jun 2024 | 41.15 | 44.39 | 41.15 | 44.00 | 44.00 | 841,200 |
| 04 jun 2024 | 40.65 | 40.65 | 39.74 | 40.41 | 40.41 | 471,400 |
| 03 jun 2024 | 41.20 | 41.20 | 39.75 | 40.74 | 40.74 | 348,100 |
| 31 may 2024 | 41.08 | 41.09 | 39.56 | 40.65 | 40.65 | 584,600 |
| 30 may 2024 | 41.43 | 41.43 | 40.57 | 40.96 | 40.96 | 380,400 |
| 29 may 2024 | 40.95 | 41.70 | 40.92 | 41.25 | 41.25 | 410,600 |
| 28 may 2024 | 42.00 | 42.00 | 41.23 | 41.59 | 41.59 | 596,600 |
| 24 may 2024 | 40.69 | 41.75 | 40.44 | 41.53 | 41.53 | 456,900 |
| 23 may 2024 | 41.16 | 41.19 | 39.63 | 40.16 | 40.16 | 348,800 |
| 22 may 2024 | 41.00 | 41.00 | 40.27 | 40.60 | 40.60 | 243,700 |
| 21 may 2024 | 40.26 | 40.82 | 40.08 | 40.58 | 40.58 | 472,800 |
| 20 may 2024 | 39.94 | 40.82 | 39.83 | 40.64 | 40.64 | 661,500 |
| 17 may 2024 | 40.47 | 40.47 | 39.46 | 40.00 | 40.00 | 314,000 |
| 16 may 2024 | 40.71 | 41.08 | 40.08 | 40.15 | 40.15 | 928,000 |
| 15 may 2024 | 39.53 | 40.73 | 39.29 | 40.70 | 40.70 | 412,900 |
| 14 may 2024 | 37.93 | 39.10 | 37.88 | 38.93 | 38.93 | 451,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.