Veeva Systems A

VEEV
🏛️ Alemania →
248.90
Última Actualización: 2025-09-26
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
2023-12-29 175.75 176.10 175.25 175.85 0.0M
2023-12-28 171.50 175.50 171.40 175.45 0.0M
2023-12-27 172.75 173.30 170.50 170.65 0.0M
2023-12-22 169.70 172.20 169.70 172.20 0.0M
2023-12-21 167.55 171.20 167.15 171.00 0.0M
2023-12-20 166.80 169.60 166.00 166.00 0.0M
2023-12-19 166.15 167.70 165.80 165.80 0.0M
2023-12-18 166.10 168.10 165.80 166.90 0.0M
2023-12-15 166.15 170.05 166.15 167.75 0.0M
2023-12-14 163.40 166.70 162.50 165.15 0.0M
2023-12-13 162.15 163.40 160.10 162.00 0.0M
2023-12-12 162.15 162.15 161.30 162.00 0.0M
2023-12-11 160.80 162.15 158.95 162.15 0.0M
2023-12-08 160.65 162.40 159.35 160.90 0.0M
2023-12-07 161.25 161.50 155.00 160.80 0.0M
2023-12-06 164.85 167.95 164.85 166.60 0.0M
2023-12-05 165.25 165.75 163.95 165.05 0.0M
2023-12-04 164.60 165.50 163.15 165.50 0.0M
2023-12-01 160.30 165.10 159.60 165.10 0.0M
2023-11-30 158.55 160.00 158.00 160.00 0.0M
2023-11-29 159.70 161.55 157.50 157.50 0.0M
2023-11-28 158.80 158.80 157.55 157.80 0.0M
2023-11-27 162.15 162.15 158.85 158.85 0.0M
2023-11-24 161.05 162.10 160.75 162.00 0.0M
2023-11-23 160.70 161.75 160.20 161.50 0.0M
2023-11-22 162.15 163.50 161.30 162.00 0.0M
2023-11-21 163.30 163.35 162.10 163.00 0.0M
2023-11-20 161.15 163.35 161.10 163.35 0.0M
2023-11-17 161.50 163.00 161.25 162.85 0.0M
2023-11-16 162.65 163.40 162.25 162.25 0.0M
2023-11-15 160.50 167.45 160.45 166.30 0.0M
2023-11-14 155.70 160.15 155.25 159.30 0.0M
2023-11-13 154.40 155.35 152.85 154.80 0.0M
2023-11-10 157.00 158.00 152.40 154.10 0.0M
2023-11-09 181.40 181.45 155.85 157.30 0.0M
2023-11-08 181.45 183.50 180.70 180.70 0.0M
2023-11-07 183.45 183.50 179.60 181.70 0.0M
2023-11-06 181.85 183.10 179.40 183.10 0.0M
2023-11-03 176.85 180.90 176.85 180.90 0.0M
2023-11-02 177.05 179.95 176.70 179.20 0.0M
2023-11-01 182.75 182.75 176.95 176.95 0.0M
2023-10-31 178.75 183.65 178.75 183.40 0.0M
2023-10-30 178.40 179.50 178.40 179.50 0.0M
2023-10-27 180.15 180.20 179.85 179.85 0.0M
2023-10-26 183.75 184.05 178.15 178.65 0.0M
2023-10-25 185.20 189.05 183.75 185.35 0.0M
2023-10-24 183.50 184.45 183.00 183.00 0.0M
2023-10-23 189.50 189.50 182.40 182.55 0.0M
2023-10-20 190.30 190.70 188.15 189.25 0.0M
2023-10-19 195.85 195.85 191.15 191.15 0.0M
2023-10-18 196.60 196.60 195.05 195.80 0.0M
2023-10-17 200.60 200.60 196.80 196.80 0.0M
2023-10-16 204.90 206.10 198.55 201.50 0.0M
2023-10-13 204.40 208.40 204.40 205.90 0.0M
2023-10-12 204.90 206.20 203.80 206.20 0.0M
2023-10-11 202.20 202.90 201.40 202.30 0.0M
2023-10-10 201.20 202.50 201.20 202.20 0.0M
2023-10-09 198.25 201.40 195.90 201.40 0.0M
2023-10-06 190.00 197.25 190.00 197.25 0.0M
2023-10-05 189.90 190.75 187.00 187.00 0.0M
2023-10-04 190.25 192.45 189.90 190.35 0.0M
2023-10-03 191.55 192.30 191.55 192.10 0.0M
2023-10-02 192.75 194.10 190.00 190.00 0.0M
2023-09-29 192.50 195.95 191.90 195.95 0.0M
2023-09-28 191.45 193.00 190.95 192.65 0.0M
2023-09-27 188.75 191.20 188.75 191.20 0.0M
2023-09-26 192.20 192.20 188.40 188.60 0.0M
2023-09-25 191.60 192.75 190.95 192.75 0.0M
2023-09-22 191.40 191.40 190.55 190.55 0.0M
2023-09-21 196.05 196.65 191.85 191.85 0.0M
2023-09-20 196.65 197.75 195.85 197.75 0.0M
2023-09-19 194.60 196.10 194.40 196.10 0.0M
2023-09-18 195.60 196.60 194.75 195.40 0.0M
2023-09-15 198.15 199.00 195.60 195.60 0.0M
2023-09-14 201.10 202.30 197.95 197.95 0.0M
2023-09-13 200.10 201.70 197.45 199.20 0.0M
2023-09-12 208.90 209.80 202.00 202.00 0.0M
2023-09-11 205.30 209.10 205.10 209.10 0.0M
2023-09-08 208.10 208.10 204.80 205.00 0.0M
2023-09-07 207.60 208.80 205.30 208.80 0.0M
2023-09-06 205.20 206.00 204.00 205.60 0.0M
2023-09-05 200.00 205.20 197.95 205.20 0.0M
2023-09-04 200.30 201.40 200.10 200.10 0.0M
2023-09-01 192.30 202.40 192.00 202.40 0.0M
2023-08-31 179.00 192.35 179.00 191.45 0.0M
2023-08-30 177.60 177.60 177.60 177.60 0.0M
2023-08-29 175.90 178.05 175.85 176.90 0.0M
2023-08-28 174.90 177.50 174.90 175.80 0.0M
2023-08-25 172.75 173.10 172.40 172.70 0.0M
2023-08-24 172.35 173.35 172.35 172.50 0.0M
2023-08-23 172.60 174.25 172.50 172.50 0.0M
2023-08-22 172.80 174.40 171.50 173.25 0.0M
2023-08-21 171.35 173.75 171.35 172.65 0.0M
2023-08-18 171.85 172.70 169.75 172.70 0.0M
2023-08-17 176.25 176.55 176.05 176.45 0.0M
2023-08-16 175.75 175.75 175.00 175.10 0.0M
2023-08-15 176.55 176.55 174.30 174.30 0.0M
2023-08-14 176.75 177.90 176.35 176.35 0.0M
2023-08-11 174.85 177.35 174.65 176.80 0.0M
2023-08-10 176.80 177.50 176.80 177.20 0.0M
2023-08-09 177.10 177.55 176.80 176.85 0.0M
2023-08-08 178.10 178.90 175.05 175.05 0.0M
2023-08-07 179.15 180.80 176.35 178.05 0.0M
2023-08-04 178.45 179.75 176.00 179.60 0.0M
2023-08-03 181.75 182.05 177.95 177.95 0.0M
2023-08-02 184.20 184.20 180.00 182.05 0.0M
2023-08-01 186.25 186.25 184.00 184.00 0.0M
2023-07-31 182.35 184.85 182.20 184.85 0.0M
2023-07-28 181.70 184.50 181.15 183.50 0.0M
2023-07-27 181.45 183.50 180.55 181.85 0.0M
2023-07-26 176.60 180.05 176.60 180.05 0.0M
2023-07-25 178.20 178.20 175.95 177.45 0.0M
2023-07-24 179.00 181.30 178.00 178.00 0.0M
2023-07-21 178.45 179.20 178.45 178.55 0.0M
2023-07-20 184.25 184.25 178.30 178.30 0.0M
2023-07-19 186.70 187.25 183.95 183.95 0.0M
2023-07-18 183.50 185.75 183.25 185.75 0.0M
2023-07-17 185.10 186.40 185.10 185.55 0.0M
2023-07-14 186.10 187.35 185.30 185.30 0.0M
2023-07-13 186.25 188.30 185.40 186.85 0.0M
2023-07-12 185.95 189.15 185.30 186.00 0.0M
2023-07-11 181.90 185.00 180.70 185.00 0.0M
2023-07-10 177.50 181.80 176.00 180.85 0.0M
2023-07-07 179.65 179.80 178.25 178.25 0.0M
2023-07-06 182.60 182.60 178.85 180.75 0.0M
2023-07-05 179.55 182.15 178.90 181.30 0.0M
2023-07-04 179.60 180.60 179.50 179.50 0.0M
2023-07-03 181.65 183.05 180.00 180.55 0.0M
2023-06-30 179.10 183.55 179.10 181.55 0.0M
2023-06-29 179.50 179.75 178.95 179.75 0.0M
2023-06-28 181.00 182.00 178.05 179.50 0.0M
2023-06-27 183.10 184.30 181.70 184.30 0.0M
2023-06-26 183.85 184.85 182.70 184.30 0.0M
2023-06-23 182.60 186.50 181.75 184.80 0.0M
2023-06-22 183.45 184.30 182.70 182.90 0.0M
2023-06-21 184.85 185.35 184.85 185.35 0.0M
2023-06-20 183.30 186.00 181.00 186.00 0.0M
2023-06-19 183.00 183.35 182.40 182.95 0.0M
2023-06-16 183.30 185.10 182.70 183.50 0.0M
2023-06-15 179.90 183.50 178.20 183.50 0.0M
2023-06-14 177.15 177.70 175.65 176.80 0.0M
2023-06-13 177.10 177.90 175.95 177.10 0.0M
2023-06-12 174.95 176.95 174.50 176.95 0.0M
2023-06-09 174.00 175.30 173.20 174.90 0.0M
2023-06-08 175.80 176.30 174.75 174.80 0.0M
2023-06-07 183.05 183.60 175.90 175.90 0.0M
2023-06-06 180.75 183.20 179.80 182.15 0.0M
2023-06-05 181.90 182.95 179.30 181.00 0.0M
2023-06-02 183.95 186.00 182.15 182.45 0.0M
2023-06-01 163.00 183.80 163.00 183.80 0.0M
2023-05-31 152.30 155.90 152.30 155.90 0.0M
2023-05-30 155.80 157.00 153.00 153.45 0.0M
2023-05-29 156.00 156.50 153.85 153.85 0.0M
2023-05-26 152.45 155.45 151.55 155.30 0.0M
2023-05-25 150.60 152.80 150.55 151.90 0.0M
2023-05-24 152.90 152.90 149.50 149.50 0.0M
2023-05-23 153.80 155.40 152.25 153.15 0.0M
2023-05-22 153.55 153.55 151.55 152.50 0.0M
2023-05-19 157.50 157.50 153.50 153.55 0.0M
2023-05-18 152.70 154.95 152.70 154.30 0.0M
2023-05-17 155.20 155.50 152.10 152.60 0.0M
2023-05-16 161.90 161.90 153.90 154.25 0.0M
2023-05-15 162.15 162.80 160.15 162.80 0.0M
2023-05-12 160.15 160.15 159.25 160.10 0.0M
2023-05-11 163.10 164.15 156.35 156.75 0.0M
2023-05-10 160.55 161.30 160.50 161.30 0.0M
2023-05-09 160.45 161.80 160.30 160.30 0.0M
2023-05-08 163.05 163.05 160.85 160.95 0.0M
2023-05-05 162.20 164.00 162.00 163.10 0.0M
2023-05-04 159.85 161.70 159.85 161.70 0.0M
2023-05-03 161.30 162.00 160.60 161.20 0.0M
2023-05-02 164.55 164.55 160.80 160.80 0.0M
2023-04-28 157.10 159.00 157.10 159.00 0.0M
2023-04-27 161.10 161.10 159.40 159.40 0.0M
2023-04-26 163.00 163.00 162.10 162.45 0.0M
2023-04-25 169.20 169.75 164.85 164.85 0.0M
2023-04-24 169.25 171.70 167.85 169.15 0.0M
2023-04-21 166.45 170.10 166.40 169.20 0.0M
2023-04-20 166.00 168.75 164.30 167.05 0.0M
2023-04-19 165.80 167.20 165.80 167.20 0.0M
2023-04-18 162.55 167.10 162.55 166.65 0.0M
2023-04-17 162.40 164.15 161.75 162.70 0.0M
2023-04-14 163.90 163.90 163.00 163.30 0.0M
2023-04-13 160.05 160.05 160.05 160.05 0.0M
2023-04-12 162.90 163.25 160.45 160.45 0.0M
2023-04-11 162.80 164.05 161.60 163.00 0.0M
2023-04-06 164.40 165.25 164.30 165.25 0.0M
2023-04-05 166.15 166.15 164.15 164.15 0.0M
2023-04-04 166.95 167.50 165.35 166.45 0.0M
2023-04-03 170.90 170.95 167.60 167.60 0.0M
2023-03-31 165.36 169.20 165.36 169.20 0.0M
2023-03-30 163.60 168.82 163.60 164.50 0.0M
2023-03-29 161.48 161.48 161.48 161.48 0.0M
2023-03-28 162.78 162.78 162.78 162.78 0.0M
2023-03-27 164.16 164.86 162.96 164.86 0.0M
2023-03-24 161.26 162.02 160.16 161.62 0.0M
2023-03-23 160.02 161.26 159.58 159.58 0.0M
2023-03-22 161.16 161.16 161.16 161.16 0.0M
2023-03-21 163.16 163.28 162.76 163.28 0.0M
2023-03-20 161.62 162.32 158.62 161.00 0.0M
2023-03-17 164.14 164.14 163.38 163.38 0.0M
2023-03-16 160.20 164.74 160.20 164.74 0.0M
2023-03-15 161.72 162.14 159.20 160.44 0.0M
2023-03-14 157.22 160.74 157.22 160.60 0.0M
2023-03-13 152.88 158.40 151.86 157.88 0.0M
2023-03-10 158.00 159.98 153.44 154.20 0.0M
2023-03-09 164.24 164.42 160.22 160.22 0.0M
2023-03-08 165.38 167.06 164.26 164.26 0.0M
2023-03-07 166.30 167.90 166.30 166.54 0.0M
2023-03-06 168.32 170.34 165.32 165.32 0.0M
2023-03-03 164.18 171.84 164.18 170.94 0.0M
2023-03-02 163.50 165.90 162.40 164.25 0.0M
2023-03-01 156.78 156.78 154.66 155.30 0.0M
2023-02-28 155.04 156.66 155.04 155.46 0.0M
2023-02-27 157.62 157.96 155.72 155.72 0.0M
2023-02-24 159.96 159.96 158.40 158.40 0.0M
2023-02-23 162.34 162.62 159.08 160.56 0.0M
2023-02-22 158.50 162.00 158.50 162.00 0.0M
2023-02-21 159.46 159.46 156.84 158.92 0.0M
2023-02-20 160.96 160.96 158.46 160.00 0.0M
2023-02-17 163.46 163.46 159.34 159.34 0.0M
2023-02-16 162.64 162.76 161.70 162.56 0.0M
2023-02-15 160.62 163.82 159.44 163.36 0.0M
2023-02-14 159.32 159.32 158.60 158.60 0.0M
2023-02-13 156.06 161.96 156.06 161.96 0.0M
2023-02-10 162.28 162.28 157.02 157.76 0.0M
2023-02-09 164.22 166.04 161.60 161.60 0.0M
2023-02-08 165.28 166.44 164.74 164.94 0.0M
2023-02-07 162.00 164.82 162.00 164.82 0.0M
2023-02-06 163.78 164.12 161.46 161.92 0.0M
2023-02-03 164.62 167.00 163.90 164.22 0.0M
2023-02-02 156.80 167.50 156.80 166.22 0.0M
2023-02-01 156.00 157.46 155.38 155.46 0.0M
2023-01-30 155.92 158.14 155.66 158.14 0.0M
2023-01-27 156.54 156.76 155.52 155.52 0.0M
2023-01-26 156.94 158.34 155.26 158.34 0.0M
2023-01-25 154.10 154.10 150.90 154.06 0.0M
2023-01-24 153.88 156.92 153.24 155.42 0.0M
2023-01-23 149.68 155.00 149.04 155.00 0.0M
2023-01-20 145.38 149.46 145.02 149.46 0.0M
2023-01-19 147.06 147.06 146.28 147.00 0.0M
2023-01-18 153.42 153.42 153.42 153.42 0.0M
2023-01-17 151.76 152.54 151.76 152.54 0.0M
2023-01-16 152.30 152.62 150.68 152.62 0.0M
2023-01-13 149.20 151.48 148.00 151.48 0.0M
2023-01-12 152.90 154.68 150.46 150.46 0.0M
2023-01-11 149.22 151.94 149.22 151.94 0.0M
2023-01-10 146.40 149.84 146.40 149.68 0.0M
2023-01-09 148.26 151.66 148.26 150.82 0.0M
2023-01-06 152.98 152.98 149.18 151.92 0.0M
2023-01-05 155.58 157.54 153.10 153.54 0.0M
2023-01-04 152.06 156.74 152.06 156.74 0.0M
2023-01-03 150.86 152.14 150.86 152.14 0.0M
2023-01-02 149.76 154.38 149.76 154.34 0.0M