Veeco (VECO)

VECO
🏛️ Estados Unidos →
30.43
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 31.26 31.43 30.88 31.03 0.2M
2023-12-28 31.60 31.60 31.21 31.32 0.2M
2023-12-27 31.85 31.95 31.30 31.53 0.2M
2023-12-26 31.57 31.86 31.56 31.65 0.3M
2023-12-22 31.04 31.63 31.04 31.40 0.2M
2023-12-21 30.88 30.98 30.26 30.97 0.4M
2023-12-20 31.09 31.45 30.20 30.21 0.5M
2023-12-19 31.10 31.38 30.87 31.29 0.4M
2023-12-18 31.01 31.18 30.75 30.96 0.3M
2023-12-15 31.10 31.12 30.53 30.91 0.7M
2023-12-14 30.00 30.95 29.95 30.81 0.4M
2023-12-13 29.84 30.00 28.98 29.73 0.4M
2023-12-12 28.87 29.73 28.80 29.69 0.3M
2023-12-11 28.65 29.24 28.65 29.05 0.3M
2023-12-08 28.02 28.63 28.02 28.41 0.2M
2023-12-07 27.88 28.28 27.71 28.16 0.3M
2023-12-06 28.01 28.35 27.78 27.78 0.4M
2023-12-05 27.91 28.00 27.39 27.78 0.3M
2023-12-04 28.29 28.36 27.52 28.18 0.4M
2023-12-01 28.34 28.74 28.06 28.67 0.3M
2023-11-30 28.84 28.84 28.27 28.53 0.4M
2023-11-29 29.06 29.41 28.47 28.59 0.3M
2023-11-28 29.15 29.53 28.51 28.78 0.4M
2023-11-27 28.99 29.33 28.67 29.31 0.3M
2023-11-24 28.96 29.19 28.80 29.00 0.1M
2023-11-22 29.09 29.55 29.03 29.07 0.3M
2023-11-21 29.01 29.05 28.67 28.86 0.3M
2023-11-20 28.50 29.22 28.49 29.19 0.5M
2023-11-17 28.00 28.44 27.60 28.39 0.5M
2023-11-16 27.96 28.27 27.76 28.08 0.5M
2023-11-15 28.18 28.40 27.87 27.96 0.6M
2023-11-14 28.32 28.49 27.92 28.12 0.5M
2023-11-13 27.48 27.94 27.06 27.64 0.5M
2023-11-10 26.92 28.29 26.71 27.78 0.6M
2023-11-09 26.71 27.10 26.23 26.81 0.5M
2023-11-08 26.93 26.96 26.33 26.44 0.4M
2023-11-07 27.12 27.83 26.11 26.99 1.0M
2023-11-06 25.27 25.36 24.56 24.86 0.5M
2023-11-03 25.20 25.56 24.97 25.32 0.3M
2023-11-02 24.77 25.07 24.33 24.87 0.3M
2023-11-01 23.86 24.33 23.83 24.32 0.7M
2023-10-31 23.90 24.55 23.63 23.94 0.4M
2023-10-30 24.31 24.49 23.82 23.84 0.5M
2023-10-27 24.58 24.58 23.86 24.16 0.4M
2023-10-26 24.71 25.09 24.31 24.44 0.4M
2023-10-25 24.97 25.10 24.42 24.69 0.3M
2023-10-24 25.04 25.44 24.90 25.18 0.3M
2023-10-23 25.06 25.40 24.69 24.92 0.3M
2023-10-20 25.83 25.83 25.02 25.08 0.4M
2023-10-19 26.93 27.91 25.57 25.83 0.7M
2023-10-18 26.63 26.81 26.11 26.68 0.3M
2023-10-17 26.52 27.15 26.15 26.96 0.5M
2023-10-16 27.77 27.77 26.63 26.92 0.6M
2023-10-13 28.50 28.66 27.52 27.56 0.5M
2023-10-12 27.62 28.44 27.43 28.42 0.6M
2023-10-11 27.61 27.97 27.46 27.69 0.7M
2023-10-10 27.28 27.91 27.28 27.55 0.4M
2023-10-09 27.15 27.44 26.72 27.27 0.4M
2023-10-06 26.83 27.63 26.53 27.34 0.5M
2023-10-05 27.00 27.30 26.88 26.98 0.5M
2023-10-04 26.77 27.29 26.65 27.06 0.5M
2023-10-03 27.14 27.52 26.62 26.85 0.5M
2023-10-02 28.16 28.50 27.27 27.41 1.0M
2023-09-29 28.45 28.50 27.83 28.11 0.7M
2023-09-28 27.36 28.26 27.36 28.17 1.5M
2023-09-27 26.84 27.48 26.84 27.33 0.5M
2023-09-26 26.77 26.80 26.44 26.58 0.8M
2023-09-25 26.39 27.01 26.26 26.93 0.5M
2023-09-22 26.44 26.79 26.41 26.45 1.2M
2023-09-21 26.21 26.62 26.07 26.26 0.3M
2023-09-20 27.01 27.15 26.54 26.55 0.3M
2023-09-19 26.90 27.27 26.86 26.88 0.4M
2023-09-18 26.47 27.10 26.33 26.89 0.5M
2023-09-15 28.00 28.02 26.20 26.65 1.5M
2023-09-14 28.23 28.83 28.01 28.37 0.5M
2023-09-13 28.16 28.48 27.93 28.02 0.6M
2023-09-12 27.71 28.09 27.46 27.55 0.3M
2023-09-11 28.56 28.65 27.83 27.96 0.4M
2023-09-08 28.53 28.56 27.95 28.21 0.4M
2023-09-07 28.43 28.79 27.78 28.68 0.6M
2023-09-06 28.80 29.27 28.63 28.88 0.5M
2023-09-05 29.61 29.76 28.25 28.72 0.6M
2023-09-01 29.69 30.22 29.53 29.98 0.4M
2023-08-31 29.07 29.62 29.06 29.19 0.5M
2023-08-30 28.58 29.41 28.53 29.12 0.4M
2023-08-29 27.77 28.65 27.65 28.57 0.4M
2023-08-28 28.20 28.50 27.85 27.91 0.2M
2023-08-25 27.97 28.29 27.40 28.07 0.4M
2023-08-24 28.94 28.97 27.74 27.90 0.5M
2023-08-23 28.31 28.78 28.13 28.66 0.3M
2023-08-22 28.99 29.00 28.25 28.36 0.3M
2023-08-21 28.31 28.78 28.31 28.61 0.3M
2023-08-18 27.90 28.60 27.77 28.25 0.4M
2023-08-17 28.75 28.91 28.03 28.07 0.5M
2023-08-16 29.51 29.59 28.69 28.73 0.4M
2023-08-15 30.26 30.53 29.66 29.68 0.5M
2023-08-14 29.75 30.54 29.51 30.45 0.7M
2023-08-11 30.05 30.16 29.81 29.98 0.4M
2023-08-10 30.78 31.09 29.95 30.38 0.7M
2023-08-09 29.93 30.74 29.47 30.66 1.0M
2023-08-08 28.99 30.63 28.59 30.12 1.0M
2023-08-07 28.27 28.67 28.02 28.19 0.4M
2023-08-04 28.73 28.94 28.13 28.22 0.3M
2023-08-03 28.48 29.17 28.42 28.85 0.6M
2023-08-02 28.50 28.84 27.97 28.48 0.6M
2023-08-01 28.00 28.71 27.86 28.70 0.4M
2023-07-31 27.50 28.25 27.47 28.16 0.4M
2023-07-28 27.28 27.73 27.15 27.53 0.3M
2023-07-27 27.11 27.57 26.89 26.98 0.3M
2023-07-26 26.27 26.70 26.05 26.46 0.2M
2023-07-25 26.31 26.82 26.20 26.57 0.2M
2023-07-24 26.31 26.78 26.06 26.31 0.3M
2023-07-21 26.20 26.55 26.02 26.40 0.5M
2023-07-20 26.16 26.51 25.52 25.75 0.5M
2023-07-19 26.90 26.92 26.31 26.54 0.3M
2023-07-18 26.65 26.99 26.29 26.92 0.5M
2023-07-17 25.71 27.18 25.71 26.71 0.6M
2023-07-14 25.73 25.86 25.43 25.71 0.4M
2023-07-13 24.39 25.81 24.26 25.73 0.7M
2023-07-12 24.50 24.59 24.13 24.16 0.6M
2023-07-11 24.63 24.63 23.97 24.14 0.4M
2023-07-10 24.25 24.51 23.93 24.48 0.5M
2023-07-07 24.45 24.64 24.20 24.23 0.3M
2023-07-06 24.52 24.77 24.13 24.36 0.3M
2023-07-05 25.54 25.57 24.69 24.84 0.4M
2023-07-03 25.68 25.91 25.35 25.80 0.1M
2023-06-30 25.89 26.23 25.68 25.68 0.3M
2023-06-29 25.22 25.83 25.10 25.58 0.4M
2023-06-28 25.02 25.31 24.88 25.02 0.3M
2023-06-27 24.32 25.30 24.32 25.28 0.3M
2023-06-26 24.28 24.64 24.13 24.31 0.4M
2023-06-23 24.51 24.67 24.18 24.21 1.7M
2023-06-22 24.79 25.22 24.31 24.91 0.3M
2023-06-21 25.12 25.30 24.64 24.89 0.3M
2023-06-20 24.87 25.27 24.82 25.18 0.4M
2023-06-16 24.77 24.85 24.34 24.83 1.4M
2023-06-15 24.93 24.93 24.38 24.73 0.6M
2023-06-14 25.25 25.29 24.73 25.07 0.6M
2023-06-13 25.23 25.58 25.02 25.44 0.7M
2023-06-12 25.21 25.31 24.84 25.02 0.7M
2023-06-09 25.31 25.50 25.01 25.13 0.3M
2023-06-08 25.43 25.62 25.21 25.22 0.4M
2023-06-07 25.33 25.87 25.09 25.40 0.5M
2023-06-06 24.36 25.21 24.25 25.14 0.4M
2023-06-05 24.75 25.00 24.17 24.60 0.5M
2023-06-02 25.01 25.22 24.43 25.08 0.6M
2023-06-01 24.35 25.06 23.79 24.85 0.8M
2023-05-31 23.98 24.58 23.74 24.41 2.3M
2023-05-30 25.00 25.00 24.22 24.28 0.9M
2023-05-26 23.53 24.74 23.24 24.59 1.2M
2023-05-25 23.12 23.43 22.77 23.30 0.8M
2023-05-24 22.53 22.84 22.36 22.51 0.8M
2023-05-23 22.92 23.19 22.71 22.74 0.4M
2023-05-22 22.69 23.13 22.69 23.01 1.4M
2023-05-19 23.07 23.07 22.73 22.82 0.5M
2023-05-18 22.34 22.94 21.83 22.90 1.0M
2023-05-17 21.57 22.31 21.25 22.12 4.7M
2023-05-16 21.62 22.64 21.57 22.48 0.6M
2023-05-15 20.87 21.78 20.62 21.63 0.5M
2023-05-12 20.79 21.14 20.57 20.77 0.4M
2023-05-11 20.74 20.92 20.44 20.71 0.5M
2023-05-10 20.61 21.02 20.42 20.81 0.6M
2023-05-09 19.51 20.67 19.05 20.26 1.0M
2023-05-08 18.63 19.46 18.35 19.25 0.9M
2023-05-05 18.00 18.62 17.94 18.56 0.5M
2023-05-04 18.01 18.15 17.70 17.81 0.7M
2023-05-03 18.39 18.58 18.10 18.15 0.4M
2023-05-02 18.41 18.53 18.09 18.40 0.3M
2023-05-01 18.47 18.70 18.38 18.42 0.2M
2023-04-28 18.38 18.49 18.29 18.42 0.2M
2023-04-27 18.38 18.48 18.00 18.36 0.2M
2023-04-26 18.55 18.61 18.25 18.38 0.3M
2023-04-25 18.80 18.87 18.49 18.52 0.3M
2023-04-24 18.87 19.04 18.68 18.95 0.2M
2023-04-21 19.03 19.16 18.76 18.92 0.2M
2023-04-20 18.80 19.32 18.80 19.09 0.2M
2023-04-19 18.93 19.06 18.81 18.96 0.2M
2023-04-18 19.37 19.50 19.00 19.11 0.3M
2023-04-17 19.36 19.48 19.10 19.31 0.4M
2023-04-14 19.65 19.85 19.37 19.60 0.2M
2023-04-13 19.77 19.92 19.56 19.65 0.2M
2023-04-12 20.29 20.33 19.56 19.69 0.2M
2023-04-11 20.27 20.32 19.95 20.12 0.2M
2023-04-10 19.54 20.17 19.53 20.14 0.2M
2023-04-06 19.80 19.84 19.60 19.65 0.3M
2023-04-05 19.86 19.95 19.69 19.85 0.5M
2023-04-04 20.88 20.94 19.85 20.02 0.5M
2023-04-03 21.07 21.28 20.50 20.91 0.5M
2023-03-31 20.95 21.18 20.92 21.13 0.5M
2023-03-30 20.95 21.15 20.83 20.95 0.2M
2023-03-29 20.69 20.91 20.53 20.81 0.2M
2023-03-28 20.49 20.63 20.34 20.47 0.3M
2023-03-27 20.85 20.85 20.47 20.53 0.2M
2023-03-24 20.70 20.76 20.36 20.75 0.2M
2023-03-23 20.74 21.21 20.66 20.85 0.4M
2023-03-22 20.74 21.12 20.48 20.50 0.3M
2023-03-21 21.37 21.50 20.69 20.77 0.3M
2023-03-20 20.98 21.18 20.71 21.11 0.3M
2023-03-17 21.32 21.44 20.87 20.89 1.1M
2023-03-16 20.61 21.39 20.61 21.29 0.2M
2023-03-15 20.57 20.92 20.41 20.84 0.3M
2023-03-14 21.00 21.38 20.82 21.17 0.3M
2023-03-13 20.59 20.73 20.25 20.51 0.3M
2023-03-10 21.41 21.43 20.63 20.82 0.3M
2023-03-09 21.19 21.41 21.02 21.24 0.6M
2023-03-08 20.79 21.19 20.67 21.02 0.4M
2023-03-07 21.13 21.28 20.46 20.62 6.2M
2023-03-06 21.85 21.99 20.95 21.11 0.2M
2023-03-03 21.65 21.79 21.45 21.75 0.2M
2023-03-02 21.35 21.68 20.87 21.59 0.2M
2023-03-01 21.42 21.80 21.39 21.66 0.3M
2023-02-28 20.97 21.82 20.90 21.27 0.4M
2023-02-27 21.12 21.18 20.75 20.92 0.2M
2023-02-24 20.67 20.86 20.52 20.85 0.2M
2023-02-23 21.25 21.38 20.73 21.13 0.3M
2023-02-22 21.05 21.26 20.44 20.68 0.4M
2023-02-21 21.33 21.54 21.03 21.14 0.4M
2023-02-17 21.91 21.94 21.16 21.72 0.5M
2023-02-16 20.60 22.19 20.03 21.72 0.8M
2023-02-15 20.26 20.58 20.21 20.45 0.3M
2023-02-14 20.12 20.58 19.70 20.48 0.3M
2023-02-13 20.18 20.46 19.97 20.33 0.2M
2023-02-10 20.29 20.34 19.86 20.11 0.4M
2023-02-09 20.78 20.99 20.27 20.36 0.4M
2023-02-08 20.95 20.95 20.19 20.38 0.3M
2023-02-07 20.71 21.15 20.48 21.04 0.5M
2023-02-06 20.95 21.09 20.65 20.75 0.2M
2023-02-03 21.33 21.68 21.06 21.24 0.3M
2023-02-02 21.13 21.85 20.87 21.70 0.5M
2023-02-01 20.03 20.95 19.76 20.87 0.4M
2023-01-31 19.37 19.88 19.35 19.86 0.5M
2023-01-30 19.85 19.98 19.36 19.37 0.2M
2023-01-27 20.08 20.24 19.95 20.03 0.2M
2023-01-26 20.12 20.30 19.67 20.29 0.2M
2023-01-25 19.75 20.15 19.35 20.02 0.2M
2023-01-24 20.05 20.07 19.80 19.97 0.2M
2023-01-23 19.27 20.21 19.27 20.16 0.4M
2023-01-20 20.03 20.40 19.84 20.12 0.2M
2023-01-19 20.00 20.20 19.64 19.79 0.3M
2023-01-18 20.43 20.53 20.11 20.12 0.4M
2023-01-17 20.30 20.47 20.17 20.24 0.2M
2023-01-13 20.57 20.70 20.31 20.34 0.6M
2023-01-12 20.43 20.83 20.19 20.67 0.4M
2023-01-11 19.94 20.16 19.92 20.13 0.6M
2023-01-10 19.73 20.09 19.66 19.94 0.2M
2023-01-09 19.65 20.22 19.58 19.81 0.6M
2023-01-06 18.90 19.71 18.76 19.35 0.3M
2023-01-05 18.58 18.84 18.37 18.60 0.2M
2023-01-04 18.67 18.88 18.44 18.67 0.4M
2023-01-03 18.89 18.92 18.22 18.45 0.2M