La bourse est fermée

Veeva Systems Inc. (VEEV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
184,70-1,07 (-0,58 %)
À la clôture : 04:00PM EDT
184,78 +0,08 (+0,04 %)
Échanges après Bourse : 07:35PM EDT
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 2024185,17186,58182,98184,70184,70712 200
13 juin 2024189,26191,51185,05185,77185,771 061 100
12 juin 2024190,73192,96188,35188,91188,911 262 300
11 juin 2024186,65188,24183,48188,00188,001 186 600
10 juin 2024182,69186,57181,75184,99184,991 018 100
07 juin 2024184,05185,98182,45183,14183,141 054 800
06 juin 2024182,00185,72180,83185,01185,011 886 200
05 juin 2024180,16182,97177,42181,69181,691 528 200
04 juin 2024173,37179,65172,31178,92178,922 152 800
03 juin 2024176,08177,98171,10171,41171,412 523 800
31 mai 2024175,01186,70170,25174,25174,254 788 100
30 mai 2024197,00197,00191,89194,19194,191 985 800
29 mai 2024201,05204,22200,02200,50200,501 114 900
28 mai 2024203,90204,54201,53203,09203,09819 100
24 mai 2024203,99205,26202,77203,89203,89600 600
23 mai 2024207,50207,50202,15204,58204,58792 300
22 mai 2024208,71210,96205,26205,76205,76733 200
21 mai 2024209,01210,95208,14209,24209,24686 400
20 mai 2024210,07211,03209,04209,96209,96495 900
17 mai 2024209,40210,81208,57210,27210,27517 900
16 mai 2024211,57213,00209,05209,65209,65929 500
15 mai 2024206,32211,74205,02211,38211,381 019 100
14 mai 2024205,00206,13202,19203,82203,82448 400
13 mai 2024205,39206,07203,58203,86203,86383 400
10 mai 2024204,58205,26202,25203,78203,78541 900
09 mai 2024201,97205,08201,97203,91203,91580 900
08 mai 2024204,99205,21201,55201,77201,77621 400
07 mai 2024203,42206,10203,14205,31205,31916 300
06 mai 2024204,63204,63201,80203,14203,14510 500
03 mai 2024204,31205,66201,98203,45203,45646 400
02 mai 2024200,76202,03198,57201,43201,43630 300
01 mai 2024198,64202,10196,64198,90198,90618 100
30 avr. 2024200,32202,42198,46198,56198,56549 500
29 avr. 2024202,59203,74201,03201,58201,58793 800
26 avr. 2024200,51202,51199,71200,91200,91848 500
25 avr. 2024195,22199,52194,46199,09199,09715 300
24 avr. 2024201,17202,59199,11200,52200,52551 300
23 avr. 2024200,86205,40200,86201,10201,10902 800
22 avr. 2024199,39200,47195,61199,06199,06744 000
19 avr. 2024199,35199,65197,03198,38198,38732 300
18 avr. 2024199,20201,62197,56199,54199,54850 300
17 avr. 2024200,53202,32198,65199,20199,201 033 500
16 avr. 2024200,90202,58199,55200,37200,371 421 600
15 avr. 2024207,42208,82201,20201,62201,621 305 200
12 avr. 2024209,40209,51205,63206,74206,74788 400
11 avr. 2024212,20212,59208,97211,19211,19907 500
10 avr. 2024212,92214,95209,67210,92210,92981 000
09 avr. 2024213,90216,74212,30216,54216,541 789 400
08 avr. 2024216,13216,54213,91214,97214,97617 900
05 avr. 2024214,68217,48214,16214,73214,73890 800
04 avr. 2024218,72219,50214,62214,74214,74911 200
03 avr. 2024216,64219,21216,48217,13217,131 155 700
02 avr. 2024213,12219,23212,30216,41216,411 976 000
01 avr. 2024231,13232,05229,24230,39230,39542 800
28 mars 2024233,10234,70231,54231,69231,69796 800
27 mars 2024235,00235,00231,89233,39233,39586 300
26 mars 2024230,00233,95230,00232,68232,68736 500
25 mars 2024230,50231,19228,75229,42229,421 175 900
22 mars 2024231,11233,27229,88230,42230,42644 800
21 mars 2024231,62233,51230,26231,82231,82636 300
20 mars 2024230,80231,53229,03230,17230,17497 500
19 mars 2024226,72231,67226,72229,95229,95754 200
18 mars 2024228,34230,32227,10228,43228,43854 100
15 mars 2024230,62232,88225,91226,98226,981 856 100
14 mars 2024236,90236,90231,39232,47232,47786 200
13 mars 2024230,85235,14230,85234,79234,791 079 900
12 mars 2024228,00233,55227,84231,05231,05640 600
11 mars 2024226,31229,73226,04227,75227,75564 500
08 mars 2024231,28233,00227,64227,79227,79603 300
07 mars 2024225,63230,44224,54230,17230,171 091 100
06 mars 2024224,00225,86221,79224,56224,561 072 600
05 mars 2024223,40225,46219,48221,64221,641 646 300
04 mars 2024223,00226,50221,21226,00226,001 225 100
01 mars 2024221,25230,66218,50222,01222,012 469 000
29 févr. 2024226,92228,02224,33225,51225,511 701 100
28 févr. 2024222,46226,32221,06225,37225,37925 200
27 févr. 2024224,00224,80221,01222,92222,921 029 400
26 févr. 2024222,00225,37221,75224,00224,00790 800
23 févr. 2024223,00224,67219,80221,64221,64642 200
22 févr. 2024220,75222,66217,60222,17222,17870 400
21 févr. 2024215,52217,13214,20216,37216,37747 800
20 févr. 2024217,75220,07216,11218,76218,76951 900
16 févr. 2024222,60223,37219,31219,35219,351 013 300
15 févr. 2024222,11224,28221,06223,56223,56740 800
14 févr. 2024215,89222,10215,12220,67220,67934 300
13 févr. 2024212,00217,00211,46213,93213,93992 300
12 févr. 2024216,78220,19216,78218,46218,46854 900
09 févr. 2024216,25220,42215,98216,76216,76946 700
08 févr. 2024214,00217,69213,60215,39215,39775 700
07 févr. 2024210,50214,97209,71214,56214,56959 400
06 févr. 2024206,26210,41205,71209,33209,33834 700
05 févr. 2024205,97206,32201,24204,24204,24791 100
02 févr. 2024204,00208,07202,34206,80206,80864 400
01 févr. 2024203,71206,45198,22203,99203,992 105 100
31 janv. 2024210,00213,35207,40207,41207,41993 800
30 janv. 2024213,95214,54210,51210,91210,91765 300
29 janv. 2024209,25213,43208,07213,42213,42993 800
26 janv. 2024208,20209,88207,78208,73208,73407 700
25 janv. 2024209,63209,64206,22208,20208,20612 300
24 janv. 2024212,02214,15208,95209,09209,09717 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...