XNAS
Datos históricos de Veeco Instruments Inc.
Veeco Instruments Inc. · VECO
$52.28
▲ +0.07 (+0.13%)
Última operación · 10/10/2026, 18:36:54 UTC
- Variación en el periodo
- +88.13%
- Máximo
- US$86.63
- 15 de junio de 2026
- Mínimo
- US$26.00
- 20 de noviembre de 2025
- Volumen medio diario
- 1.03 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 51.94 | 53.28 | 51.17 | 52.28 | +1.61% | 296,176.573 |
| 8 oct 2026 | 52.65 | 53.69 | 51.00 | 51.45 | −3.89% | 509,504.315 |
| 7 oct 2026 | 54.01 | 54.77 | 52.88 | 53.53 | −3.84% | 722,163.774 |
| 6 oct 2026 | 57.36 | 57.38 | 54.69 | 55.67 | −1.14% | 411,642.255 |
| 5 oct 2026 | 56.41 | 56.94 | 55.15 | 56.31 | −1.86% | 657,626.3 |
| 2 oct 2026 | 55.50 | 59.99 | 55.50 | 57.38 | +7.88% | 1.45 M |
| 1 oct 2026 | 51.93 | 53.30 | 50.03 | 53.19 | +2.49% | 726,222.105 |
| 30 sep 2026 | 51.84 | 52.98 | 50.98 | 51.90 | +1.03% | 726,997.473 |
| 29 sep 2026 | 50.21 | 51.61 | 49.71 | 51.37 | +4.69% | 905,252.007 |
| 28 sep 2026 | 49.02 | 49.65 | 47.06 | 49.07 | −1.21% | 1.3 M |
| 25 sep 2026 | 46.17 | 49.84 | 45.89 | 49.67 | +9.28% | 920,778.491 |
| 24 sep 2026 | 44.66 | 45.49 | 43.69 | 45.45 | −1.02% | 472,642.082 |
| 23 sep 2026 | 44.06 | 46.09 | 42.75 | 45.92 | +3.52% | 728,259.709 |
| 22 sep 2026 | 44.15 | 45.26 | 44.00 | 44.36 | +0.32% | 830,884.916 |
| 21 sep 2026 | 44.74 | 44.81 | 43.35 | 44.22 | +3.51% | 603,511.461 |
| 18 sep 2026 | 42.00 | 43.04 | 41.64 | 42.72 | +3.16% | 831,113.848 |
| 17 sep 2026 | 42.21 | 42.65 | 41.21 | 41.41 | +0.90% | 414,533.178 |
| 16 sep 2026 | 41.39 | 42.34 | 40.43 | 41.04 | +0.38% | 511,186.867 |
| 15 sep 2026 | 41.36 | 41.36 | 39.77 | 40.89 | −0.04% | 495,240.024 |
| 14 sep 2026 | 42.17 | 42.28 | 40.22 | 40.90 | −8.77% | 926,685.128 |
| 11 sep 2026 | 44.76 | 45.74 | 44.22 | 44.83 | +2.12% | 237,463.503 |
| 10 sep 2026 | 43.42 | 44.75 | 43.29 | 43.90 | −1.94% | 409,101.924 |
| 9 sep 2026 | 45.52 | 46.06 | 44.26 | 44.77 | −1.80% | 511,972.603 |
| 8 sep 2026 | 45.33 | 46.81 | 45.32 | 45.59 | +2.06% | 555,178.867 |
| 4 sep 2026 | 42.88 | 45.04 | 42.33 | 44.67 | +4.98% | 401,991.47 |
| 3 sep 2026 | 42.95 | 43.27 | 41.59 | 42.55 | −1.09% | 595,010.416 |
| 2 sep 2026 | 42.35 | 43.75 | 41.18 | 43.02 | +2.31% | 867,395.107 |
| 1 sep 2026 | 43.80 | 43.94 | 41.69 | 42.05 | −5.08% | 519,786.57 |
| 31 ago 2026 | 44.57 | 45.00 | 43.48 | 44.30 | +0.01% | 671,981.151 |
| 28 ago 2026 | 46.90 | 47.11 | 44.14 | 44.30 | −5.65% | 449,367.627 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.