VEEV - Veeva Systems Inc.

NYSE - NYSE Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 2023162,51166,39162,36165,70165,702 269 200
30 mai 2023167,21167,54162,85163,66163,661 038 000
26 mai 2023163,13167,61163,13165,48165,481 257 800
25 mai 2023163,20164,27161,39162,86162,86881 600
24 mai 2023162,98163,46160,21162,60162,601 187 200
23 mai 2023165,41168,18163,85163,97163,97790 900
22 mai 2023164,40167,25163,55165,33165,331 386 800
19 mai 2023167,58168,55165,07165,35165,35963 500
18 mai 2023166,29167,49164,42167,10167,101 198 600
17 mai 2023168,46169,31164,63166,14166,141 696 900
16 mai 2023175,17175,17166,01167,62167,624 798 100
15 mai 2023174,22177,22173,32176,55176,55684 900
12 mai 2023172,86174,86171,58174,22174,22811 800
11 mai 2023178,59179,19170,15173,28173,281 513 800
10 mai 2023177,74179,40175,88178,87178,87486 500
09 mai 2023176,55176,55174,63175,23175,23629 800
08 mai 2023177,70179,58176,48177,50177,50472 000
05 mai 2023180,00181,85178,75179,10179,10522 300
04 mai 2023177,67178,86176,30178,69178,69648 100
03 mai 2023178,03181,47176,88178,04178,04649 800
02 mai 2023178,55180,13176,38177,15177,15767 300
01 mai 2023178,50181,25178,03180,00180,00850 200
28 avr. 2023173,78179,22173,00179,08179,081 059 100
27 avr. 2023178,31178,80174,71175,05175,051 079 100
26 avr. 2023179,89181,32176,99177,00177,00795 800
25 avr. 2023185,50186,16178,83178,84178,84885 400
24 avr. 2023187,06189,47185,78186,36186,361 021 200
21 avr. 2023184,99186,88184,61185,52185,52935 500
20 avr. 2023179,52185,08179,02183,35183,351 217 600
19 avr. 2023182,45183,79180,96181,75181,75707 800
18 avr. 2023181,44183,34180,07183,04183,041 040 700
17 avr. 2023179,37180,10177,15179,03179,03478 400
14 avr. 2023178,82180,29176,58178,94178,94523 200
13 avr. 2023177,97180,86177,31180,80180,80591 400
12 avr. 2023179,17180,21176,29176,66176,66502 200
11 avr. 2023177,85178,89175,69176,90176,90586 600
10 avr. 2023178,38178,85175,61178,32178,321 111 700
06 avr. 2023179,29180,59178,22180,02180,02441 100
05 avr. 2023180,99181,40178,93180,07180,07762 000
04 avr. 2023182,45183,97181,24181,42181,42586 400
03 avr. 2023182,06183,24179,50181,11181,11688 000
31 mars 2023180,20184,20180,00183,79183,79743 200
30 mars 2023180,61180,90178,19179,15179,15545 800
29 mars 2023178,43181,56177,23178,66178,66603 800
28 mars 2023176,87177,49174,69175,57175,57592 000
27 mars 2023176,98178,88175,90177,54177,54830 800
24 mars 2023173,50175,88172,11175,58175,58514 900
23 mars 2023175,90176,07171,91174,07174,07842 100
22 mars 2023176,97178,43173,63173,86173,86633 400
21 mars 2023174,62177,39174,50177,08177,08609 800
20 mars 2023171,85173,68169,85173,54173,54906 400
17 mars 2023174,63175,41171,53172,63172,631 182 100
16 mars 2023170,84176,50170,07175,78175,78960 900
15 mars 2023170,99172,28167,91170,84170,84716 600
14 mars 2023172,14174,02171,05173,08173,081 005 700
13 mars 2023164,14170,88161,38169,05169,051 263 000
10 mars 2023169,42170,18163,31164,63164,63927 600
09 mars 2023172,18174,64168,96169,36169,361 332 100
08 mars 2023174,47175,21172,36172,63172,63785 700
07 mars 2023176,99180,68175,00175,07175,07825 000
06 mars 2023180,65181,70176,18176,37176,371 182 100
03 mars 2023173,40183,76173,40180,05180,052 199 900
02 mars 2023178,87178,87168,16173,56173,562 691 200
01 mars 2023166,86167,36164,08166,13166,132 061 300
28 févr. 2023165,72167,72164,89165,66165,661 410 500
27 févr. 2023166,46168,42164,80165,75165,751 222 400
24 févr. 2023167,73168,34164,75165,11165,111 272 500
23 févr. 2023171,01171,81167,91170,52170,521 011 100
22 févr. 2023169,69172,91169,08171,03171,031 173 000
21 févr. 2023168,00169,97166,91169,63169,63957 600
17 févr. 2023172,75172,75168,93170,49170,49727 700
16 févr. 2023172,94174,75171,94173,03173,03746 600
15 févr. 2023171,67175,38170,40175,12175,12953 800
14 févr. 2023170,24173,90169,09171,93171,93484 200
13 févr. 2023169,63174,12168,95171,64171,64703 800
10 févr. 2023171,82171,85166,68168,61168,611 414 200
09 févr. 2023179,29179,39173,14173,15173,15984 400
08 févr. 2023177,22180,21175,67176,27176,271 132 400
07 févr. 2023173,52179,91172,77178,62178,62751 900
06 févr. 2023176,24177,61172,56174,07174,07705 800
03 févr. 2023176,91182,09176,65178,35178,351 364 900
02 févr. 2023177,58183,77177,58181,08181,081 168 600
01 févr. 2023171,18174,47168,77173,37173,37817 600
31 janv. 2023170,47172,15168,21170,55170,55578 700
30 janv. 2023169,90172,58169,73170,54170,54719 400
27 janv. 2023168,15172,00168,15171,45171,45450 800
26 janv. 2023172,75172,75169,26169,99169,99613 600
25 janv. 2023165,30170,58163,21170,17170,17863 300
24 janv. 2023169,01171,36166,85168,09168,09975 600
23 janv. 2023163,65169,06162,02168,70168,70883 600
20 janv. 2023159,19162,53158,50162,44162,44730 800
19 janv. 2023158,85161,46157,31158,27158,27738 600
18 janv. 2023165,19166,97159,34160,27160,271 225 200
17 janv. 2023163,16165,45160,68163,63163,63854 400
13 janv. 2023160,68164,66160,68164,24164,24551 900
12 janv. 2023166,71166,71161,31162,57162,57840 400
11 janv. 2023162,34165,31160,04165,31165,31876 800
10 janv. 2023157,97161,69157,14161,20161,201 422 700
09 janv. 2023161,56163,84161,04161,08161,081 144 500
06 janv. 2023161,76161,96157,00159,61159,61735 400
*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...