U.S. markets closed

Veeva Systems Inc. (VEEV)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
231.69-1.70 (-0.73%)
Al cierre: 04:00PM EDT
231.99 +0.30 (+0.13%)
Fuera de horario: 04:56PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2024233.10234.70231.54231.69231.69595,880
27 mar 2024235.00235.00231.89233.39233.39586,300
26 mar 2024230.00233.95230.00232.68232.68736,500
25 mar 2024230.50231.19228.75229.42229.421,175,900
22 mar 2024231.11233.27229.88230.42230.42644,800
21 mar 2024231.62233.51230.26231.82231.82636,300
20 mar 2024230.80231.53229.03230.17230.17497,500
19 mar 2024226.72231.67226.72229.95229.95754,200
18 mar 2024228.34230.32227.10228.43228.43854,100
15 mar 2024230.62232.88225.91226.98226.981,856,100
14 mar 2024236.90236.90231.39232.47232.47786,200
13 mar 2024230.85235.14230.85234.79234.791,079,900
12 mar 2024228.00233.55227.84231.05231.05640,600
11 mar 2024226.31229.73226.04227.75227.75564,500
08 mar 2024231.28233.00227.64227.79227.79603,300
07 mar 2024225.63230.44224.54230.17230.171,091,100
06 mar 2024224.00225.86221.79224.56224.561,072,600
05 mar 2024223.40225.46219.48221.64221.641,646,300
04 mar 2024223.00226.50221.21226.00226.001,225,100
01 mar 2024221.25230.66218.50222.01222.012,469,000
29 feb 2024226.92228.02224.33225.51225.511,701,100
28 feb 2024222.46226.32221.06225.37225.37925,200
27 feb 2024224.00224.80221.01222.92222.921,029,400
26 feb 2024222.00225.37221.75224.00224.00790,800
23 feb 2024223.00224.67219.80221.64221.64642,200
22 feb 2024220.75222.66217.60222.17222.17870,400
21 feb 2024215.52217.13214.20216.37216.37747,800
20 feb 2024217.75220.07216.11218.76218.76951,900
16 feb 2024222.60223.37219.31219.35219.351,013,300
15 feb 2024222.11224.28221.06223.56223.56740,800
14 feb 2024215.89222.10215.12220.67220.67934,300
13 feb 2024212.00217.00211.46213.93213.93992,300
12 feb 2024216.78220.19216.78218.46218.46854,900
09 feb 2024216.25220.42215.98216.76216.76946,700
08 feb 2024214.00217.69213.60215.39215.39775,700
07 feb 2024210.50214.97209.71214.56214.56959,400
06 feb 2024206.26210.41205.71209.33209.33834,700
05 feb 2024205.97206.32201.24204.24204.24791,100
02 feb 2024204.00208.07202.34206.80206.80864,400
01 feb 2024203.71206.45198.22203.99203.992,105,100
31 ene 2024210.00213.35207.40207.41207.41993,800
30 ene 2024213.95214.54210.51210.91210.91765,300
29 ene 2024209.25213.43208.07213.42213.42993,800
26 ene 2024208.20209.88207.78208.73208.73407,700
25 ene 2024209.63209.64206.22208.20208.20612,300
24 ene 2024212.02214.15208.95209.09209.09717,200
23 ene 2024210.00212.42208.72211.78211.78639,400
22 ene 2024208.94210.69207.53209.38209.38972,700
19 ene 2024204.52207.83202.00207.15207.15807,800
18 ene 2024202.00204.61200.74204.50204.50795,300
17 ene 2024204.72205.92201.51201.89201.891,254,800
16 ene 2024206.92208.69204.65207.22207.221,118,400
12 ene 2024203.80209.44203.28208.69208.692,002,900
11 ene 2024195.00204.61194.05204.23204.231,687,900
10 ene 2024193.70195.29191.39193.89193.89591,200
09 ene 2024189.41193.28189.41193.00193.00875,900
08 ene 2024185.41190.57182.77190.54190.54992,000
05 ene 2024184.14187.35184.14185.69185.69708,600
04 ene 2024184.82186.59184.37186.11186.11670,800
03 ene 2024187.00188.41185.05185.19185.191,154,100
02 ene 2024191.16191.51187.89189.18189.181,015,100
29 dic 2023193.87196.27192.05192.52192.52979,300
28 dic 2023191.07194.37191.06194.01194.01884,600
27 dic 2023190.96191.70188.77190.85190.851,115,000
26 dic 2023190.95191.91190.03190.06190.06797,100
22 dic 2023188.25191.15187.46190.85190.851,349,000
21 dic 2023185.48188.54184.72187.02187.021,620,200
20 dic 2023182.90186.55181.13182.98182.981,590,100
19 dic 2023183.60184.24181.95183.40183.401,678,100
18 dic 2023180.80183.39180.50182.05182.051,462,900
15 dic 2023183.11187.25180.23180.67180.672,381,300
14 dic 2023179.74184.62179.65182.84182.842,416,000
13 dic 2023175.61177.37172.74177.37177.372,105,900
12 dic 2023174.52176.16172.98175.16175.161,768,700
11 dic 2023171.55174.62169.98174.48174.481,684,500
08 dic 2023174.85175.41171.56172.71172.711,388,500
07 dic 2023173.33174.70165.12172.95172.952,914,200
06 dic 2023179.00181.27178.00178.39178.392,423,800
05 dic 2023178.24179.53176.41177.96177.961,233,500
04 dic 2023176.98180.48176.19179.01179.011,298,900
01 dic 2023174.04179.91174.04178.84178.841,339,100
30 nov 2023174.95175.19171.01174.31174.311,962,500
29 nov 2023176.42179.14172.44173.36173.361,391,800
28 nov 2023172.29174.94171.43174.76174.76927,900
27 nov 2023175.70176.02172.90173.33173.331,213,200
24 nov 2023176.01177.19175.19176.57176.57384,600
22 nov 2023178.26180.35175.38175.71175.71809,900
21 nov 2023178.60179.59176.36176.40176.40889,300
20 nov 2023176.00179.24175.22178.71178.71816,200
17 nov 2023175.85177.85175.30176.54176.541,285,300
16 nov 2023175.57177.87174.06175.32175.321,005,900
15 nov 2023174.25181.88174.25176.78176.781,710,100
14 nov 2023171.06174.09170.21173.45173.451,474,200
13 nov 2023166.73166.77162.85166.25166.251,595,600
10 nov 2023167.44167.65162.72165.08165.082,994,600
09 nov 2023178.39178.39165.33166.60166.604,562,400
08 nov 2023193.78195.46192.63194.13194.13750,700
07 nov 2023193.37196.06190.38194.12194.12850,100
06 nov 2023194.31196.80192.55196.15196.15877,200
03 nov 2023191.00195.58191.00194.59194.59816,800
*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...