XNYS
Datos históricos de Veeva Systems Inc.
Veeva Systems Inc. · VEEV
$296.75
▲ +0.62 (+0.21%)
Última operación · 10/10/2026, 17:55:29 UTC
- Variación en el periodo
- +3.33%
- Máximo
- US$302.17
- 12 de noviembre de 2025
- Mínimo
- US$148.05
- 10 de abril de 2026
- Volumen medio diario
- 2.12 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 | 285.71 | 297.45 | 284.00 | 296.13 | +3.96% | 1.85 M |
| 8 oct 2026 | 282.13 | 285.25 | 279.02 | 284.84 | +0.83% | 922,101.635 |
| 7 oct 2026 | 284.23 | 286.98 | 279.80 | 282.50 | −0.35% | 1.12 M |
| 6 oct 2026 | 285.34 | 289.87 | 282.26 | 283.50 | +0.02% | 1.17 M |
| 5 oct 2026 | 275.00 | 283.47 | 274.00 | 283.45 | +3.70% | 1.32 M |
| 2 oct 2026 | 283.10 | 284.59 | 272.84 | 273.33 | −3.05% | 1.08 M |
| 1 oct 2026 | 291.40 | 291.40 | 281.79 | 281.93 | −1.23% | 961,892.087 |
| 30 sep 2026 | 277.85 | 288.41 | 275.70 | 285.45 | +2.47% | 1.76 M |
| 29 sep 2026 | 278.50 | 282.24 | 273.92 | 278.57 | −0.50% | 1.1 M |
| 28 sep 2026 | 275.08 | 282.04 | 272.54 | 279.96 | −0.26% | 1.38 M |
| 25 sep 2026 | 276.84 | 282.81 | 275.91 | 280.68 | +2.12% | 1.74 M |
| 24 sep 2026 | 270.91 | 276.24 | 270.68 | 274.84 | +1.51% | 1.38 M |
| 23 sep 2026 | 263.25 | 272.18 | 263.00 | 270.75 | +3.77% | 1.43 M |
| 22 sep 2026 | 265.80 | 265.80 | 259.34 | 260.91 | −0.15% | 1.82 M |
| 21 sep 2026 | 260.00 | 264.42 | 257.87 | 261.31 | +0.42% | 1.2 M |
| 18 sep 2026 | 263.40 | 263.75 | 259.09 | 260.21 | −1.34% | 6 M |
| 17 sep 2026 | 263.44 | 266.71 | 260.45 | 263.75 | −0.43% | 1.12 M |
| 16 sep 2026 | 265.27 | 267.96 | 262.44 | 264.90 | −0.65% | 1.11 M |
| 15 sep 2026 | 260.80 | 272.39 | 258.01 | 266.62 | +0.36% | 1.35 M |
| 14 sep 2026 | 264.93 | 267.42 | 260.56 | 265.67 | +1.25% | 1.36 M |
| 11 sep 2026 | 261.81 | 263.69 | 259.54 | 262.40 | +0.54% | 863,803.297 |
| 10 sep 2026 | 260.99 | 264.58 | 258.19 | 260.98 | +0.07% | 853,389.227 |
| 9 sep 2026 | 266.21 | 266.21 | 259.50 | 260.80 | −1.53% | 1.08 M |
| 8 sep 2026 | 271.62 | 271.65 | 263.91 | 264.84 | −3.73% | 1.47 M |
| 4 sep 2026 | 279.56 | 279.86 | 273.61 | 275.09 | −3.27% | 1.15 M |
| 3 sep 2026 | 284.01 | 288.38 | 277.85 | 284.38 | +1.30% | 1.51 M |
| 2 sep 2026 | 278.28 | 282.43 | 276.05 | 280.72 | +0.53% | 1.49 M |
| 1 sep 2026 | 282.12 | 286.79 | 278.03 | 279.23 | −2.26% | 1.22 M |
| 31 ago 2026 | 274.79 | 290.47 | 273.60 | 285.69 | +3.25% | 2.85 M |
| 28 ago 2026 | 280.00 | 284.68 | 276.45 | 276.69 | −1.93% | 3.64 M |
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.