La bourse ferme dans 3 h 51 min

Veeva Systems Inc. (VEEV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
224,00+2,36 (+1,06 %)
À la clôture : 04:00PM EST
224,00 0,00 (0,00 %)
Avant Bourse : 07:23AM EST
Durée:
27 févr. 2023 - 27 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 févr. 2024222,00225,37221,75224,00224,00790 400
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
23 janv. 2024210,00212,42208,72211,78211,78639 400
22 janv. 2024208,94210,69207,53209,38209,38972 700
19 janv. 2024204,52207,83202,00207,15207,15807 800
18 janv. 2024202,00204,61200,74204,50204,50795 300
17 janv. 2024204,72205,92201,51201,89201,891 254 800
16 janv. 2024206,92208,69204,65207,22207,221 118 400
12 janv. 2024203,80209,44203,28208,69208,692 002 900
11 janv. 2024195,00204,61194,05204,23204,231 687 900
10 janv. 2024193,70195,29191,39193,89193,89591 200
09 janv. 2024189,41193,28189,41193,00193,00875 900
08 janv. 2024185,41190,57182,77190,54190,54992 000
05 janv. 2024184,14187,35184,14185,69185,69708 600
04 janv. 2024184,82186,59184,37186,11186,11670 800
03 janv. 2024187,00188,41185,05185,19185,191 154 100
02 janv. 2024191,16191,51187,89189,18189,181 015 100
29 déc. 2023193,87196,27192,05192,52192,52979 300
28 déc. 2023191,07194,37191,06194,01194,01884 600
27 déc. 2023190,96191,70188,77190,85190,851 115 000
26 déc. 2023190,95191,91190,03190,06190,06797 100
22 déc. 2023188,25191,15187,46190,85190,851 349 000
21 déc. 2023185,48188,54184,72187,02187,021 620 200
20 déc. 2023182,90186,55181,13182,98182,981 590 100
19 déc. 2023183,60184,24181,95183,40183,401 678 100
18 déc. 2023180,80183,39180,50182,05182,051 462 900
15 déc. 2023183,11187,25180,23180,67180,672 381 300
14 déc. 2023179,74184,62179,65182,84182,842 416 000
13 déc. 2023175,61177,37172,74177,37177,372 105 900
12 déc. 2023174,52176,16172,98175,16175,161 768 700
11 déc. 2023171,55174,62169,98174,48174,481 684 500
08 déc. 2023174,85175,41171,56172,71172,711 388 500
07 déc. 2023173,33174,70165,12172,95172,952 914 200
06 déc. 2023179,00181,27178,00178,39178,392 423 800
05 déc. 2023178,24179,53176,41177,96177,961 233 500
04 déc. 2023176,98180,48176,19179,01179,011 298 900
01 déc. 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
02 nov. 2023190,91193,02188,57189,91189,911 255 800
01 nov. 2023192,00192,46185,70187,05187,051 496 700
31 oct. 2023191,08194,59190,30192,71192,71738 800
30 oct. 2023190,77191,89186,78190,28190,28602 300
27 oct. 2023190,70192,56188,64189,52189,52643 300
26 oct. 2023193,69194,83187,86190,14190,14760 400
25 oct. 2023200,00200,00193,84194,78194,78698 400
24 oct. 2023195,98197,44193,39197,19197,19699 700
23 oct. 2023199,32199,32193,54195,13195,131 226 900
20 oct. 2023201,80202,10198,08200,39200,39743 700
19 oct. 2023208,30208,55201,25202,17202,17767 400
18 oct. 2023207,46207,76204,75206,20206,20769 800
17 oct. 2023210,48210,73206,11207,94207,941 147 200
16 oct. 2023214,07214,41208,72211,96211,961 206 100
13 oct. 2023218,98220,41215,35216,11216,111 108 600
12 oct. 2023217,51218,64214,15215,97215,971 019 100
11 oct. 2023214,08217,28214,06216,72216,72839 300
10 oct. 2023212,87215,28211,69213,88213,88685 800
09 oct. 2023207,95213,28207,61213,16213,16734 300
06 oct. 2023199,48210,30199,48209,60209,60956 500
05 oct. 2023199,82202,26196,03201,40201,40647 600
04 oct. 2023201,36202,92199,28200,48200,48968 700
03 oct. 2023199,98202,79199,45200,25200,25677 100
*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...