La bourse est fermée

Veeva Systems Inc. (VEEV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
178,35-2,73 (-1,51 %)
À la clôture : 04:00PM EST
177,97 -0,38 (-0,21 %)
Échanges après Bourse : 07:42PM EST
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
05 janv. 2023164,51164,96160,41161,12161,121 014 900
04 janv. 2023164,30166,43162,28166,43166,431 272 900
03 janv. 2023163,63164,02158,75159,62159,62816 800
30 déc. 2022160,43161,65158,25161,38161,38879 100
29 déc. 2022162,34164,76161,72163,18163,18749 600
28 déc. 2022157,92161,09157,15160,91160,91799 000
27 déc. 2022160,08160,08157,37158,85158,85991 300
23 déc. 2022162,98163,91160,55160,82160,82894 500
22 déc. 2022165,66166,99162,00163,91163,911 236 500
21 déc. 2022163,92168,19163,57167,52167,521 067 900
20 déc. 2022165,26166,50162,02164,42164,421 381 900
19 déc. 2022168,57168,57165,36167,28167,281 030 800
16 déc. 2022167,75169,61166,30168,26168,261 239 500
15 déc. 2022172,65173,95169,22169,89169,891 312 600
14 déc. 2022176,71181,26175,39176,27176,271 243 900
13 déc. 2022180,87181,85172,16176,96176,961 906 500
12 déc. 2022173,21175,57171,36171,60171,601 343 600
09 déc. 2022171,54175,83171,54172,17172,171 218 900
08 déc. 2022165,85173,58163,20173,03173,032 314 700
07 déc. 2022168,20169,31162,45165,31165,311 826 500
06 déc. 2022165,41168,60161,78168,53168,532 154 800
05 déc. 2022173,26173,50166,51167,24167,241 591 600
02 déc. 2022181,44182,00173,77174,90174,902 551 500
01 déc. 2022191,04194,00189,31191,42191,421 437 300
30 nov. 2022182,79190,36181,12190,36190,361 318 700
29 nov. 2022187,09187,85181,08182,44182,44815 200
28 nov. 2022184,72188,13184,65186,67186,67819 300
25 nov. 2022187,17187,52184,81185,66185,66256 500
23 nov. 2022186,44188,29185,15188,06188,06457 900
22 nov. 2022182,40185,80180,61185,54185,54506 100
21 nov. 2022182,59183,86181,08181,68181,68755 600
18 nov. 2022187,50187,50181,59184,08184,08714 100
17 nov. 2022185,54185,98181,90183,77183,77782 500
16 nov. 2022190,65191,36187,68189,26189,26639 400
15 nov. 2022192,66193,53190,03191,66191,66640 400
14 nov. 2022189,95190,31186,28188,30188,30755 700
11 nov. 2022187,94192,37186,11191,02191,021 006 900
10 nov. 2022179,47187,95179,17187,79187,791 388 200
09 nov. 2022172,39173,70169,67170,60170,60927 200
08 nov. 2022173,36176,83171,27173,68173,681 002 200
07 nov. 2022167,50171,54166,04171,51171,511 142 900
04 nov. 2022168,22168,76161,16166,81166,811 824 000
03 nov. 2022156,82176,48154,30167,15167,153 768 300
02 nov. 2022163,32164,69158,21158,45158,451 369 900
01 nov. 2022171,04171,37162,63163,75163,751 226 200
31 oct. 2022169,74171,00167,00167,94167,941 131 800
28 oct. 2022169,12173,56168,33171,58171,58673 800
27 oct. 2022166,32171,52165,74170,51170,511 488 800
26 oct. 2022164,88170,41164,09165,22165,22727 300
25 oct. 2022159,83166,86159,62166,68166,68728 300
24 oct. 2022158,71159,33155,39158,40158,40853 100
21 oct. 2022155,79157,72153,76157,63157,63877 100
20 oct. 2022155,75158,90155,45156,27156,27537 400
19 oct. 2022159,84160,00155,44156,20156,20668 400
18 oct. 2022162,81164,90158,46159,17159,171 033 200
17 oct. 2022154,55158,47154,19157,86157,861 231 500
14 oct. 2022157,36158,40151,02151,10151,101 164 800
13 oct. 2022154,07158,40151,71155,95155,952 386 400
12 oct. 2022162,03162,73159,22160,50160,50733 800
11 oct. 2022163,89165,06159,57162,26162,26949 500
10 oct. 2022166,31166,44161,40164,21164,21639 900
07 oct. 2022170,77171,30164,87165,83165,83737 800
06 oct. 2022172,27174,16170,45173,68173,68936 700
05 oct. 2022170,00173,04168,60172,37172,37762 400
04 oct. 2022170,34174,64169,72172,74172,74926 800
03 oct. 2022164,00168,07164,00166,71166,71939 000
30 sept. 2022165,20168,64163,57164,88164,88814 000
29 sept. 2022162,79165,15161,08164,81164,81708 900
28 sept. 2022161,82165,48161,51164,72164,72590 500
27 sept. 2022160,48162,18159,32161,23161,231 025 400
26 sept. 2022162,58163,79157,64157,99157,991 561 100
23 sept. 2022161,78163,23159,13162,57162,571 229 700
22 sept. 2022165,56165,99161,94162,88162,88997 700
21 sept. 2022169,08172,44166,78166,80166,80801 600
20 sept. 2022171,72171,72167,52168,04168,041 007 900
19 sept. 2022173,77175,48170,30172,55172,551 282 500
16 sept. 2022172,99175,49171,80175,03175,031 607 900
15 sept. 2022172,50176,27172,24174,83174,831 453 000
14 sept. 2022173,15174,36170,97174,19174,19772 000
13 sept. 2022174,22175,24171,63172,37172,37899 500
*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...