XNAS
Datos históricos de Veea Inc.
Veea Inc. · VEEA
$5.01
▼ -0.08 (-1.40%)
Última operación · 10/10/2026, 18:29:37 UTC
- Variación en el periodo
- −62.35%
- Máximo
- US$18.67
- 15 de octubre de 2025
- Mínimo
- US$1.34
- 31 de agosto de 2026
- Volumen medio diario
- 2.09 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 | 5.54 | 7.09 | 5.29 | 5.70 | +47.29% | 83.59 M |
| 8 oct 2026 | 4.49 | 4.49 | 3.61 | 3.87 | −17.83% | 4.67 M |
| 7 oct 2026 | 4.78 | 4.99 | 4.55 | 4.71 | −4.66% | 483,570.343 |
| 6 oct 2026 | 4.94 | 5.27 | 4.46 | 4.94 | −13.64% | 1.83 M |
| 5 oct 2026 | 5.35 | 6.78 | 4.66 | 5.72 | +71.77% | 66.9 M |
| 2 oct 2026 | 3.33 | 3.45 | 3.10 | 3.33 | −4.03% | 3.17 M |
| 1 oct 2026 | 2.98 | 4.08 | 2.91 | 3.47 | +59.91% | 80.64 M |
| 30 sep 2026 | 2.45 | 2.48 | 2.08 | 2.17 | −13.20% | 198,166.448 |
| 29 sep 2026 | 2.80 | 2.82 | 2.48 | 2.50 | −12.59% | 176,448.355 |
| 28 sep 2026 | 3.02 | 3.04 | 2.65 | 2.86 | −7.14% | 172,043.014 |
| 25 sep 2026 | 3.01 | 3.33 | 2.89 | 3.08 | +1.32% | 367,083.302 |
| 24 sep 2026 | 3.12 | 3.22 | 2.89 | 3.04 | −5.59% | 333,917.77 |
| 23 sep 2026 | 3.40 | 3.50 | 3.13 | 3.22 | −10.31% | 425,292.25 |
| 22 sep 2026 | 3.62 | 3.85 | 3.29 | 3.59 | −1.10% | 4.17 M |
| 21 sep 2026 | 4.43 | 4.43 | 3.52 | 3.63 | −18.43% | 963,391.318 |
| 18 sep 2026 | 5.00 | 5.25 | 3.81 | 4.45 | −16.51% | 2.05 M |
| 17 sep 2026 | 7.85 | 8.88 | 4.91 | 5.33 | −12.62% | 14.36 M |
| 16 sep 2026 | 5.49 | 7.22 | 5.01 | 6.10 | +6.83% | 14.01 M |
| 15 sep 2026 | 4.33 | 7.49 | 4.31 | 5.71 | +149.34% | 202.18 M |
| 14 sep 2026 | 1.60 | 2.36 | 1.58 | 2.29 | +46.79% | 28.82 M |
| 11 sep 2026 | 1.65 | 1.65 | 1.53 | 1.56 | −6.02% | 29,809.429 |
| 10 sep 2026 | 1.74 | 1.74 | 1.62 | 1.66 | −4.05% | 15,285.15 |
| 9 sep 2026 | 1.78 | 1.79 | 1.71 | 1.73 | 0.00% | 13,046.186 |
| 8 sep 2026 | 1.69 | 1.79 | 1.67 | 1.73 | +1.76% | 42,346.805 |
| 4 sep 2026 | 1.66 | 1.70 | 1.61 | 1.70 | −2.86% | 33,518.203 |
| 3 sep 2026 | 1.69 | 1.79 | 1.59 | 1.75 | +4.79% | 77,491.754 |
| 2 sep 2026 | 1.73 | 1.80 | 1.65 | 1.67 | −2.34% | 81,800.164 |
| 1 sep 2026 | 1.88 | 1.95 | 1.64 | 1.71 | −5.00% | 166,620.194 |
| 31 ago 2026 | 1.34 | 1.92 | 1.34 | 1.80 | −12.71% | 367,738.908 |
| 28 ago 2026 | 2.04 | 2.19 | 1.93 | 2.06 | +3.10% | 211,448.499 |
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.