Veeva Systems Inc (VEEV)
NYSE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 5.295 | 2.50112184408 | 211.705 | 217.3 | 209.61 | 892838 | 212.01823658 | CS |
4 | -31 | -12.5 | 248 | 250.63 | 208.84 | 1146868 | 221.35803231 | CS |
12 | 5.7 | 2.69758637009 | 211.3 | 258.93 | 207.54 | 1118934 | 224.36189042 | CS |
26 | 34 | 18.5792349727 | 183 | 258.93 | 177.41 | 970346 | 213.25909977 | CS |
52 | 31.59 | 17.03791597 | 185.41 | 258.93 | 170.25 | 986151 | 208.97262115 | CS |
156 | -8.51 | -3.77366857346 | 225.51 | 258.93 | 151.02 | 1039238 | 193.99498879 | CS |
260 | 77.53 | 55.5890155589 | 139.47 | 343.96 | 118.11 | 1019864 | 212.32450749 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1736379600 | 217.3 | 5.57 | 2.63 | 211.07 | 217.91 | 210.47 | 1280035 |
1736293200 | 211.73 | -1.14 | -0.54 | 213.8 | 216.46 | 211.27 | 916906 |
1736206800 | 212.87 | -0.16 | -0.08 | 213.7 | 215.98 | 211.9 | 968924 |
1735947600 | 213.03 | 2.45 | 1.16 | 212.04 | 214.3 | 209.82 | 788234 |
1735861200 | 210.58 | 0.33 | 0.16 | 212.53 | 214.66 | 209.61 | 945584 |
1735688400 | 210.25 | -1.22 | -0.58 | 212.34 | 213 | 208.84 | 766290 |
1735602000 | 211.47 | -2.54 | -1.19 | 212.05 | 212.58 | 209.36 | 852764 |
1735342800 | 214.01 | -0.85 | -0.40 | 214.86 | 214.86 | 211.35 | 670856 |
1735256400 | 214.86 | -2.57 | -1.18 | 215.33 | 216.3111 | 212.46 | 1103132 |
1735077840 | 217.43 | -7.46 | -3.32 | 223.94 | 224.45 | 214.29 | 1035689 |
1734997200 | 224.89 | 0.74 | 0.33 | 222.57 | 224.98 | 221.24 | 595399 |
1734738000 | 224.15 | 4.48 | 2.04 | 219.87 | 227.1 | 218.44 | 2370886 |
1734651600 | 219.67 | -1.87 | -0.84 | 222.865 | 226.95 | 218.1105 | 1103802 |
1734565200 | 221.54 | -4.87 | -2.15 | 227.34 | 229.14 | 220.99 | 1062393 |
1734478800 | 226.41 | 1.72 | 0.77 | 223.75 | 227.125 | 222.495 | 1366452 |
1734392400 | 224.69 | -4.09 | -1.79 | 228.13 | 229.605 | 223.22 | 2145803 |
1734133200 | 228.78 | -3.7 | -1.59 | 232.48 | 232.68 | 227.465 | 814087 |
1734046800 | 232.48 | -1.37 | -0.59 | 231.65 | 236.16 | 228.831 | 1092060 |
1733960400 | 233.85 | -12.34 | -5.01 | 248 | 250.63 | 233.435 | 2220780 |
1733874000 | 246.19 | 0.2 | 0.08 | 248.7 | 248.7 | 243 | 1275409 |
1733787600 | 245.99 | -4.46 | -1.78 | 250.45 | 251.185 | 244.31 | 1842636 |
1733528400 | 250.45 | 18.79 | 8.11 | 250 | 258.93 | 248.4 | 2898876 |
1733442000 | 231.66 | -6.08 | -2.56 | 235 | 236.43 | 230.63 | 1789088 |
1733355600 | 237.74 | 11.28 | 4.98 | 230.3 | 238.22 | 228.81 | 1724113 |
1733269200 | 226.46 | -1 | -0.44 | 225.53 | 228.84 | 225.39 | 915646 |
1733182800 | 227.46 | -0.39 | -0.17 | 227.83 | 229.335 | 224.165 | 1323646 |
1732917840 | 227.85 | 1.09 | 0.48 | 226.1 | 230.54 | 226.1 | 524458 |
1732750800 | 226.76 | -0.12 | -0.05 | 228.75 | 229.47 | 226.285 | 1018410 |
1732664400 | 226.88 | -0.07 | -0.03 | 226.3 | 227.74 | 224.21 | 1044349 |
1732578000 | 226.95 | 10.37 | 4.79 | 217.88 | 227.34 | 217.88 | 2098067 |
1732318800 | 216.58 | 2.04 | 0.95 | 215.5 | 217.25 | 212.88 | 1009755 |
1732232400 | 214.54 | 3.91 | 1.86 | 211 | 216.07 | 209.6 | 909521 |
1732146000 | 210.63 | 0.74 | 0.35 | 210.3 | 211.33 | 207.54 | 1187606 |
1732059600 | 209.89 | -3.79 | -1.77 | 213.66 | 213.69 | 209.79 | 1881221 |
1731973200 | 213.68 | 0.32 | 0.15 | 214 | 216.18 | 212.23 | 1015972 |
1731714000 | 213.36 | -16.35 | -7.12 | 227.02 | 227.41 | 213.14 | 1859929 |
1731627600 | 229.71 | -3.48 | -1.49 | 233.2 | 238.17 | 229.43 | 1016608 |
1731541200 | 233.19 | -3.33 | -1.41 | 237 | 237.58 | 233.01 | 650271 |
1731454800 | 236.52 | -0.35 | -0.15 | 234.7 | 238.05 | 232.78 | 759031 |
1731368400 | 236.87 | 1.87 | 0.80 | 236.93 | 237.7 | 231.11 | 1320274 |
1731109200 | 235 | 11.61 | 5.20 | 228.12 | 240.68 | 228.12 | 2471126 |
1731022800 | 223.39 | 6.94 | 3.21 | 216.71 | 225.64 | 215.91 | 1213305 |
1730936400 | 216.45 | 3.8 | 1.79 | 218.46 | 219 | 214.41 | 855812 |
1730850000 | 212.65 | 0.12 | 0.06 | 212.92 | 215.45 | 212.255 | 697709 |
1730763600 | 212.53 | -0.25 | -0.12 | 212.6 | 214.3 | 210.69 | 641768 |
1730500800 | 212.78 | 3.95 | 1.89 | 209.62 | 213.3099 | 208.33 | 576564 |
1730414400 | 208.83 | -5.91 | -2.75 | 212.5 | 213.17 | 208.32 | 881295 |
1730328000 | 214.74 | 0.89 | 0.42 | 212.97 | 216.34 | 212.87 | 540938 |
1730241600 | 213.85 | 1.72 | 0.81 | 211.55 | 215.83 | 211.18 | 523682 |
1730155200 | 212.13 | -0.1 | -0.05 | 213.09 | 214.42 | 211.15 | 476878 |
1729896000 | 212.23 | -0.38 | -0.18 | 213 | 214.69 | 211.28 | 552143 |
1729809600 | 212.61 | -5.12 | -2.35 | 216.79 | 219.6 | 212.49 | 779559 |
1729723200 | 217.73 | -1.82 | -0.83 | 218.89 | 220.19 | 217.13 | 660910 |
1729636800 | 219.55 | -2.35 | -1.06 | 220.92 | 221.155 | 217.08 | 812070 |
1729550400 | 221.9 | 0.58 | 0.26 | 219.53 | 222.29 | 217.8136 | 714998 |
1729291200 | 221.32 | 4.3 | 1.98 | 220 | 223.29 | 217.66 | 1380737 |
1729204800 | 217.02 | -0.31 | -0.14 | 216.52 | 217.33 | 213.71 | 791863 |
1729118400 | 217.33 | 7.33 | 3.49 | 211.3 | 218.66 | 211.05 | 948690 |
1729032000 | 210 | -0.42 | -0.20 | 210.04 | 211.22 | 209.0058 | 536114 |
1728945600 | 210.42 | -0.9 | -0.43 | 211.85 | 212.52 | 209.405 | 650934 |
1728686400 | 211.32 | 1.19 | 0.57 | 211.05 | 212.87 | 210.2773 | 797078 |
1728600000 | 210.13 | 3.29 | 1.59 | 206 | 210.63 | 205.38 | 734315 |
1728513600 | 206.84 | 2.4 | 1.17 | 204.78 | 207.66 | 204.78 | 547390 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관