Veeco Instruments Inc. (VECO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

43.38

-0.62

(-1.41%)

Al cierre: 04:00PM EDT

42.54

-0.84

(-1.94%)

Fuera de horario:

05:03PM EDT

Periodo de tiempo:

06 jun 2023 - 06 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 jun 2024	44.00	44.28	43.25	43.38	43.38	616,532
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
13 may 2024	37.97	38.10	37.54	37.71	37.71	314,400
10 may 2024	38.37	38.47	37.43	38.01	38.01	533,700
09 may 2024	39.27	39.43	37.69	38.07	38.07	672,300
08 may 2024	38.68	40.30	37.55	39.29	39.29	977,900
07 may 2024	37.87	38.92	37.43	37.49	37.49	1,361,900
06 may 2024	36.82	37.50	36.67	37.49	37.49	319,700
03 may 2024	36.33	36.74	35.89	36.37	36.37	330,100
02 may 2024	35.01	35.72	34.42	35.70	35.70	737,500
01 may 2024	34.92	35.74	34.12	34.59	34.59	468,200
30 abr 2024	35.54	35.97	35.23	35.34	35.34	901,300
29 abr 2024	35.07	35.87	34.96	35.85	35.85	359,100
26 abr 2024	34.28	35.65	33.31	35.16	35.16	432,700
25 abr 2024	33.90	34.57	33.45	34.40	34.40	421,900
24 abr 2024	34.24	34.60	33.66	33.89	33.89	402,600
23 abr 2024	33.04	34.02	32.91	33.73	33.73	398,000
22 abr 2024	32.95	33.25	32.22	32.74	32.74	535,300
19 abr 2024	33.42	33.93	32.17	32.58	32.58	669,400
18 abr 2024	34.16	34.48	33.62	33.65	33.65	534,000
17 abr 2024	36.30	36.67	34.43	34.46	34.46	442,300
16 abr 2024	35.71	36.51	35.23	36.42	36.42	324,900
15 abr 2024	36.38	36.56	35.45	35.79	35.79	592,200
12 abr 2024	36.70	36.70	35.50	36.01	36.01	507,400
11 abr 2024	36.60	37.56	36.09	37.41	37.41	407,200
10 abr 2024	36.10	37.00	35.72	36.31	36.31	753,100
09 abr 2024	36.05	37.70	35.97	36.99	36.99	1,366,000
08 abr 2024	35.08	35.67	34.83	35.63	35.63	573,600
05 abr 2024	34.44	35.13	34.19	34.80	34.80	201,800
04 abr 2024	35.74	35.98	34.36	34.43	34.43	277,600
03 abr 2024	34.24	35.64	34.24	35.31	35.31	299,800
02 abr 2024	35.00	35.21	34.20	34.72	34.72	416,700
01 abr 2024	35.20	35.89	35.16	35.70	35.70	220,200
28 mar 2024	34.86	35.51	34.48	35.17	35.17	361,500
27 mar 2024	34.82	35.12	34.30	34.86	34.86	263,300
26 mar 2024	35.17	35.20	34.42	34.42	34.42	270,000
25 mar 2024	34.78	35.33	34.77	34.99	34.99	165,600
22 mar 2024	35.07	35.36	34.82	35.24	35.24	263,000
21 mar 2024	35.29	36.31	34.72	35.19	35.19	390,200
20 mar 2024	33.98	34.83	33.82	34.69	34.69	344,400
19 mar 2024	33.74	34.13	33.02	33.84	33.84	324,400
18 mar 2024	34.01	35.00	34.00	34.19	34.19	463,200
15 mar 2024	33.39	34.08	33.39	33.74	33.74	550,900
14 mar 2024	34.23	34.55	33.68	33.96	33.96	374,200
13 mar 2024	34.55	34.81	33.78	34.50	34.50	381,700
12 mar 2024	34.92	35.21	34.33	35.10	35.10	426,800
11 mar 2024	35.06	35.25	34.34	34.71	34.71	403,500
08 mar 2024	36.84	37.44	35.75	35.83	35.83	433,600
07 mar 2024	36.87	37.40	36.62	36.82	36.82	384,900
06 mar 2024	36.56	36.78	36.00	36.30	36.30	243,300
05 mar 2024	36.67	36.84	35.66	35.99	35.99	322,900
04 mar 2024	37.07	37.42	36.49	36.89	36.89	666,700
01 mar 2024	36.46	37.75	36.40	36.90	36.90	467,300
29 feb 2024	35.52	36.46	35.43	36.21	36.21	504,200
28 feb 2024	35.04	35.16	34.73	34.96	34.96	274,000
27 feb 2024	35.77	35.99	35.25	35.43	35.43	307,900
26 feb 2024	35.25	35.97	35.25	35.63	35.63	330,000
23 feb 2024	35.08	35.14	34.60	35.05	35.05	285,100
22 feb 2024	34.81	35.19	34.40	35.03	35.03	647,400
21 feb 2024	33.72	33.86	33.16	33.85	33.85	366,300
20 feb 2024	35.01	35.01	32.85	33.79	33.79	714,800
16 feb 2024	35.60	36.16	34.79	35.47	35.47	611,000
15 feb 2024	34.92	36.35	33.32	35.47	35.47	927,400
14 feb 2024	34.68	35.47	34.45	35.30	35.30	778,200
13 feb 2024	33.52	34.90	33.25	34.17	34.17	1,095,500
12 feb 2024	34.14	35.38	33.85	34.70	34.70	913,600
09 feb 2024	33.24	34.23	33.10	34.14	34.14	589,400
08 feb 2024	31.93	33.03	31.58	32.72	32.72	401,000
07 feb 2024	31.69	32.16	31.34	31.75	31.75	351,600
06 feb 2024	32.68	32.75	31.62	31.70	31.70	359,000
05 feb 2024	32.59	33.11	31.95	32.72	32.72	569,400
02 feb 2024	32.16	32.56	32.04	32.53	32.53	275,600
01 feb 2024	32.05	32.42	31.68	32.33	32.33	372,000
31 ene 2024	32.08	32.76	31.88	31.88	31.88	363,600
30 ene 2024	32.38	32.74	32.12	32.50	32.50	363,200
29 ene 2024	32.50	32.66	31.97	32.65	32.65	391,300
26 ene 2024	32.82	32.91	32.23	32.45	32.45	470,000
25 ene 2024	34.00	34.12	32.90	33.21	33.21	373,000
24 ene 2024	33.21	33.98	32.80	33.29	33.29	826,200
23 ene 2024	33.50	33.60	32.90	32.93	32.93	608,200
22 ene 2024	32.74	33.46	32.62	33.37	33.37	1,254,200
19 ene 2024	32.01	32.55	31.75	32.54	32.54	619,100
18 ene 2024	31.21	32.10	30.86	31.62	31.62	866,400
17 ene 2024	29.81	30.17	29.16	30.09	30.09	778,100
16 ene 2024	28.52	29.82	28.49	29.80	29.80	1,134,800
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...

S&P 5005,352.96-1.07(-0.02%)

Dow Jones38,886.17+78.84(+0.20%)

Nasdaq17,173.12-14.78(-0.09%)

Russell 20002,049.44-14.43(-0.70%)

Petróleo75.67+1.60(+2.16%)

Oro2,395.20+19.70(+0.83%)

Veeco Instruments Inc. (VECO)

S&P 500
5,352.96
-1.07(-0.02%)

Dow Jones
38,886.17
+78.84(+0.20%)

Nasdaq
17,173.12
-14.78(-0.09%)

Russell 2000
2,049.44
-14.43(-0.70%)

Petróleo
75.67
+1.60(+2.16%)

Oro
2,395.20
+19.70(+0.83%)