Veeva Systems Inc【VEE】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Veeva Systems Inc (VEE)
Veeva Systems Inc (VEE) 과거

Veeva Systems Inc (VEE)

216.10

3.60

(1.69%)

마감 01 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.4	-0.64367816092	217.5	219.4	207.8	453	213.16338339	DE
4	-13	-5.67437800087	229.1	232.2	207.8	299	220.47094674	DE
12	-16.2	-6.97374085235	232.3	242.7	202.7	505	215.51918198	DE
26	36.6	20.3899721448	179.5	242.7	178.2	376	210.02972845	DE
52	9.9	4.80116391853	206.2	242.7	156.4	326	197.40040875	DE
156	18.05	9.11386013633	198.05	242.7	146	191	189.50704043	DE
260	-15.65	-6.75296655879	231.75	289.4	146	162	195.7608339	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778020	212.6	-3.3	-1.53	212.4	213.6	212.4	91
1740691620	215.9	-0.6	-0.28	215.9	216.5	215.5	128
1740605220	216.5	6.3	3.00	211.8	219.4	211	195
1740518820	210.2	-7.3	-3.36	215	215.3	207.8	1151
1740432420	217.5	2	0.93	215.5	217.9	214.2	282
1740173220	215.5	-1.1	-0.51	217.5	218.9	215.5	508
1740086820	216.6	-3.1	-1.41	218.9	219.7	216.6	149
1740000420	219.7	-1.7	-0.77	222.3	222.6	218.8	219
1739914020	221.4	-1.9	-0.85	223.4	224.9	220.2	626
1739827620	223.3	0.5	0.22	223.8	224.3	222.8	119
1739568420	222.8	-0.6	-0.27	223.4	223.4	220.6	146
1739482020	223.4	1	0.45	223.5	225.8	223.2	158
1739395620	222.4	-3.7	-1.64	225.3	226.2	221.6	224
1739309220	226.1	-4	-1.74	230.6	230.8	226	196
1739222820	230.1	1.2	0.52	229.8	231.6	228.7	218
1738963620	228.9	-0.4	-0.17	231.2	231.9	228.9	112
1738877220	229.3	3.8	1.69	230.9	232.2	229.3	332
1738790820	225.5	0.3	0.13	223.9	225.5	223.7	38
1738704420	225.2	-3.5	-1.53	226.7	226.7	223.1	410
1738618020	228.7	2.6	1.15	224.1	228.7	223.7	596
1738358820	226.1	-1.9	-0.83	229.1	230	226.1	182
1738272420	228	5.3	2.38	223.2	228	223.2	191
1738186020	222.7	-0.3	-0.13	222	224.2	220.5	407
1738099620	223	9.1	4.25	215.3	224.7	215.3	367
1738013220	213.9	0.2	0.09	211.2	216.8	206	760
1737754020	213.7	1	0.47	212	213.7	211	142
1737667620	212.7	-6.3	-2.88	212	215	209	880
1737581220	219	4.8	2.24	214.8	220	213.7	961
1737494820	214.2	6	2.88	208.9	214.2	208.9	229
1737408420	208.2	-2.8	-1.33	209.7	210	208	245
1737149220	211	3	1.44	208.6	211.2	208.5	181
1737062820	208	2	0.97	205.3	209.8	204.8	285
1736976420	206	2.6	1.28	205.4	209	204.2	166
1736890020	203.4	-4.6	-2.21	207.3	208.8	203.1	511
1736803620	208	-3.8	-1.79	211.1	212	206.8	2235
1736544420	211.8	0.5	0.24	211	213	209.4	356
1736458020	211.3	1.4	0.67	210.1	211.3	210.1	51
1736371620	209.9	5.1	2.49	205.3	209.9	204	997
1736285220	204.8	0.1	0.05	205	207.2	203.6	383
1736198820	204.7	-3.1	-1.49	207	208.2	204.7	399
1735939620	207.8	2.2	1.07	207	208.3	204.7	659
1735853220	205.6	2.6	1.28	202.9	209	202.9	854
1735594020	203	-0.9	-0.44	204.2	205.1	203	128
1735334820	203.9	-10.6	-4.94	211	211	202.7	1242
1734989220	214.5	-0.6	-0.28	215.9	216.9	212.9	166
1734730020	215.1	2.9	1.37	213.2	216.6	209.2	537
1734643620	212.2	-2.4	-1.12	214.3	214.3	210.1	629
1734557220	214.6	-1.9	-0.88	216.3	218.1	214.6	453
1734470820	216.5	4.1	1.93	213	216.5	211.5	771
1734384420	212.4	-5.1	-2.34	218.3	226.1	212.4	3482
1734125220	217.5	-5.6	-2.51	221.9	222.1	216.8	171
1734038820	223.1	-0.6	-0.27	222.5	224.2	218.1	600
1733952420	223.7	-10.8	-4.61	234.4	237.3	223.7	411
1733866020	234.5	-1.2	-0.51	233.5	235.9	233	247
1733779620	235.7	-4.3	-1.79	237.7	238.9	233	695
1733520420	240	21.4	9.79	232.3	242.7	232.3	970
1733434020	218.6	-7.2	-3.19	226.6	226.6	218.6	389
1733347620	225.8	9.9	4.59	219.4	226.4	216.9	978
1733261220	215.9	0.4	0.19	216.1	217	215.5	327
1733174820	215.5	1.2	0.56	215.7	217.8	215.5	174

BNP Paribas Issuance

INTESA SANPAOLO

BNP Paribas Issuance

Vontobel Financial Produ...

ETF Fund Assets Class Q2...

Intesa Sanpaolo

Societe Generale Effekten

Kraneshares Msci China A...

Exchange Traded

WisdomTree Silver

Amundi MSCI Emerging Mar...

Credito Emilian

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관