Veeva Systems Inc. (VEEV)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 200.51 | 202.51 | 199.71 | 200.91 | 200.91 | 756,200 |
| 25 abr 2024 | 195.22 | 199.52 | 194.46 | 199.09 | 199.09 | 715,300 |
| 24 abr 2024 | 201.17 | 202.59 | 199.11 | 200.52 | 200.52 | 551,300 |
| 23 abr 2024 | 200.86 | 205.40 | 200.86 | 201.10 | 201.10 | 902,800 |
| 22 abr 2024 | 199.39 | 200.47 | 195.61 | 199.06 | 199.06 | 744,000 |
| 19 abr 2024 | 199.35 | 199.65 | 197.03 | 198.38 | 198.38 | 732,300 |
| 18 abr 2024 | 199.20 | 201.62 | 197.56 | 199.54 | 199.54 | 850,300 |
| 17 abr 2024 | 200.53 | 202.32 | 198.65 | 199.20 | 199.20 | 1,033,500 |
| 16 abr 2024 | 200.90 | 202.58 | 199.55 | 200.37 | 200.37 | 1,421,600 |
| 15 abr 2024 | 207.42 | 208.82 | 201.20 | 201.62 | 201.62 | 1,305,200 |
| 12 abr 2024 | 209.40 | 209.51 | 205.63 | 206.74 | 206.74 | 788,400 |
| 11 abr 2024 | 212.20 | 212.59 | 208.97 | 211.19 | 211.19 | 907,500 |
| 10 abr 2024 | 212.92 | 214.95 | 209.67 | 210.92 | 210.92 | 981,000 |
| 09 abr 2024 | 213.90 | 216.74 | 212.30 | 216.54 | 216.54 | 1,789,400 |
| 08 abr 2024 | 216.13 | 216.54 | 213.91 | 214.97 | 214.97 | 617,900 |
| 05 abr 2024 | 214.68 | 217.48 | 214.16 | 214.73 | 214.73 | 890,800 |
| 04 abr 2024 | 218.72 | 219.50 | 214.62 | 214.74 | 214.74 | 911,200 |
| 03 abr 2024 | 216.64 | 219.21 | 216.48 | 217.13 | 217.13 | 1,155,700 |
| 02 abr 2024 | 213.12 | 219.23 | 212.30 | 216.41 | 216.41 | 1,976,000 |
| 01 abr 2024 | 231.13 | 232.05 | 229.24 | 230.39 | 230.39 | 542,800 |
| 28 mar 2024 | 233.10 | 234.70 | 231.54 | 231.69 | 231.69 | 796,800 |
| 27 mar 2024 | 235.00 | 235.00 | 231.89 | 233.39 | 233.39 | 586,300 |
| 26 mar 2024 | 230.00 | 233.95 | 230.00 | 232.68 | 232.68 | 736,500 |
| 25 mar 2024 | 230.50 | 231.19 | 228.75 | 229.42 | 229.42 | 1,175,900 |
| 22 mar 2024 | 231.11 | 233.27 | 229.88 | 230.42 | 230.42 | 644,800 |
| 21 mar 2024 | 231.62 | 233.51 | 230.26 | 231.82 | 231.82 | 636,300 |
| 20 mar 2024 | 230.80 | 231.53 | 229.03 | 230.17 | 230.17 | 497,500 |
| 19 mar 2024 | 226.72 | 231.67 | 226.72 | 229.95 | 229.95 | 754,200 |
| 18 mar 2024 | 228.34 | 230.32 | 227.10 | 228.43 | 228.43 | 854,100 |
| 15 mar 2024 | 230.62 | 232.88 | 225.91 | 226.98 | 226.98 | 1,856,100 |
| 14 mar 2024 | 236.90 | 236.90 | 231.39 | 232.47 | 232.47 | 786,200 |
| 13 mar 2024 | 230.85 | 235.14 | 230.85 | 234.79 | 234.79 | 1,079,900 |
| 12 mar 2024 | 228.00 | 233.55 | 227.84 | 231.05 | 231.05 | 640,600 |
| 11 mar 2024 | 226.31 | 229.73 | 226.04 | 227.75 | 227.75 | 564,500 |
| 08 mar 2024 | 231.28 | 233.00 | 227.64 | 227.79 | 227.79 | 603,300 |
| 07 mar 2024 | 225.63 | 230.44 | 224.54 | 230.17 | 230.17 | 1,091,100 |
| 06 mar 2024 | 224.00 | 225.86 | 221.79 | 224.56 | 224.56 | 1,072,600 |
| 05 mar 2024 | 223.40 | 225.46 | 219.48 | 221.64 | 221.64 | 1,646,300 |
| 04 mar 2024 | 223.00 | 226.50 | 221.21 | 226.00 | 226.00 | 1,225,100 |
| 01 mar 2024 | 221.25 | 230.66 | 218.50 | 222.01 | 222.01 | 2,469,000 |
| 29 feb 2024 | 226.92 | 228.02 | 224.33 | 225.51 | 225.51 | 1,701,100 |
| 28 feb 2024 | 222.46 | 226.32 | 221.06 | 225.37 | 225.37 | 925,200 |
| 27 feb 2024 | 224.00 | 224.80 | 221.01 | 222.92 | 222.92 | 1,029,400 |
| 26 feb 2024 | 222.00 | 225.37 | 221.75 | 224.00 | 224.00 | 790,800 |
| 23 feb 2024 | 223.00 | 224.67 | 219.80 | 221.64 | 221.64 | 642,200 |
| 22 feb 2024 | 220.75 | 222.66 | 217.60 | 222.17 | 222.17 | 870,400 |
| 21 feb 2024 | 215.52 | 217.13 | 214.20 | 216.37 | 216.37 | 747,800 |
| 20 feb 2024 | 217.75 | 220.07 | 216.11 | 218.76 | 218.76 | 951,900 |
| 16 feb 2024 | 222.60 | 223.37 | 219.31 | 219.35 | 219.35 | 1,013,300 |
| 15 feb 2024 | 222.11 | 224.28 | 221.06 | 223.56 | 223.56 | 740,800 |
| 14 feb 2024 | 215.89 | 222.10 | 215.12 | 220.67 | 220.67 | 934,300 |
| 13 feb 2024 | 212.00 | 217.00 | 211.46 | 213.93 | 213.93 | 992,300 |
| 12 feb 2024 | 216.78 | 220.19 | 216.78 | 218.46 | 218.46 | 854,900 |
| 09 feb 2024 | 216.25 | 220.42 | 215.98 | 216.76 | 216.76 | 946,700 |
| 08 feb 2024 | 214.00 | 217.69 | 213.60 | 215.39 | 215.39 | 775,700 |
| 07 feb 2024 | 210.50 | 214.97 | 209.71 | 214.56 | 214.56 | 959,400 |
| 06 feb 2024 | 206.26 | 210.41 | 205.71 | 209.33 | 209.33 | 834,700 |
| 05 feb 2024 | 205.97 | 206.32 | 201.24 | 204.24 | 204.24 | 791,100 |
| 02 feb 2024 | 204.00 | 208.07 | 202.34 | 206.80 | 206.80 | 864,400 |
| 01 feb 2024 | 203.71 | 206.45 | 198.22 | 203.99 | 203.99 | 2,105,100 |
| 31 ene 2024 | 210.00 | 213.35 | 207.40 | 207.41 | 207.41 | 993,800 |
| 30 ene 2024 | 213.95 | 214.54 | 210.51 | 210.91 | 210.91 | 765,300 |
| 29 ene 2024 | 209.25 | 213.43 | 208.07 | 213.42 | 213.42 | 993,800 |
| 26 ene 2024 | 208.20 | 209.88 | 207.78 | 208.73 | 208.73 | 407,700 |
| 25 ene 2024 | 209.63 | 209.64 | 206.22 | 208.20 | 208.20 | 612,300 |
| 24 ene 2024 | 212.02 | 214.15 | 208.95 | 209.09 | 209.09 | 717,200 |
| 23 ene 2024 | 210.00 | 212.42 | 208.72 | 211.78 | 211.78 | 639,400 |
| 22 ene 2024 | 208.94 | 210.69 | 207.53 | 209.38 | 209.38 | 972,700 |
| 19 ene 2024 | 204.52 | 207.83 | 202.00 | 207.15 | 207.15 | 807,800 |
| 18 ene 2024 | 202.00 | 204.61 | 200.74 | 204.50 | 204.50 | 795,300 |
| 17 ene 2024 | 204.72 | 205.92 | 201.51 | 201.89 | 201.89 | 1,254,800 |
| 16 ene 2024 | 206.92 | 208.69 | 204.65 | 207.22 | 207.22 | 1,118,400 |
| 12 ene 2024 | 203.80 | 209.44 | 203.28 | 208.69 | 208.69 | 2,002,900 |
| 11 ene 2024 | 195.00 | 204.61 | 194.05 | 204.23 | 204.23 | 1,687,900 |
| 10 ene 2024 | 193.70 | 195.29 | 191.39 | 193.89 | 193.89 | 591,200 |
| 09 ene 2024 | 189.41 | 193.28 | 189.41 | 193.00 | 193.00 | 875,900 |
| 08 ene 2024 | 185.41 | 190.57 | 182.77 | 190.54 | 190.54 | 992,000 |
| 05 ene 2024 | 184.14 | 187.35 | 184.14 | 185.69 | 185.69 | 708,600 |
| 04 ene 2024 | 184.82 | 186.59 | 184.37 | 186.11 | 186.11 | 670,800 |
| 03 ene 2024 | 187.00 | 188.41 | 185.05 | 185.19 | 185.19 | 1,154,100 |
| 02 ene 2024 | 191.16 | 191.51 | 187.89 | 189.18 | 189.18 | 1,015,100 |
| 29 dic 2023 | 193.87 | 196.27 | 192.05 | 192.52 | 192.52 | 979,300 |
| 28 dic 2023 | 191.07 | 194.37 | 191.06 | 194.01 | 194.01 | 884,600 |
| 27 dic 2023 | 190.96 | 191.70 | 188.77 | 190.85 | 190.85 | 1,115,000 |
| 26 dic 2023 | 190.95 | 191.91 | 190.03 | 190.06 | 190.06 | 797,100 |
| 22 dic 2023 | 188.25 | 191.15 | 187.46 | 190.85 | 190.85 | 1,349,000 |
| 21 dic 2023 | 185.48 | 188.54 | 184.72 | 187.02 | 187.02 | 1,620,200 |
| 20 dic 2023 | 182.90 | 186.55 | 181.13 | 182.98 | 182.98 | 1,590,100 |
| 19 dic 2023 | 183.60 | 184.24 | 181.95 | 183.40 | 183.40 | 1,678,100 |
| 18 dic 2023 | 180.80 | 183.39 | 180.50 | 182.05 | 182.05 | 1,462,900 |
| 15 dic 2023 | 183.11 | 187.25 | 180.23 | 180.67 | 180.67 | 2,381,300 |
| 14 dic 2023 | 179.74 | 184.62 | 179.65 | 182.84 | 182.84 | 2,416,000 |
| 13 dic 2023 | 175.61 | 177.37 | 172.74 | 177.37 | 177.37 | 2,105,900 |
| 12 dic 2023 | 174.52 | 176.16 | 172.98 | 175.16 | 175.16 | 1,768,700 |
| 11 dic 2023 | 171.55 | 174.62 | 169.98 | 174.48 | 174.48 | 1,684,500 |
| 08 dic 2023 | 174.85 | 175.41 | 171.56 | 172.71 | 172.71 | 1,388,500 |
| 07 dic 2023 | 173.33 | 174.70 | 165.12 | 172.95 | 172.95 | 2,914,200 |
| 06 dic 2023 | 179.00 | 181.27 | 178.00 | 178.39 | 178.39 | 2,423,800 |
| 05 dic 2023 | 178.24 | 179.53 | 176.41 | 177.96 | 177.96 | 1,233,500 |
| 04 dic 2023 | 176.98 | 180.48 | 176.19 | 179.01 | 179.01 | 1,298,900 |
| *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.