Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche Veeco Instruments Inc DE
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 20,38 | -0,53 | -2,53% | 20,74 | 20,95 | 19,96 | 572.205 |
| 27 Mar 2025 | 20,91 | -0,39 | -1,83% | 21,18 | 21,28 | 20,82 | 376.663 |
| 26 Mar 2025 | 21,30 | -0,41 | -1,89% | 21,70 | 21,73 | 21,02 | 356.195 |
| 25 Mar 2025 | 21,71 | -0,06 | -0,28% | 21,81 | 21,96 | 21,57 | 469.870 |
| 24 Mar 2025 | 21,77 | 0,61 | 2,88% | 21,60 | 22,03 | 21,51 | 546.726 |
| 21 Mar 2025 | 21,16 | -0,47 | -2,17% | 21,137 | 21,475 | 20,85 | 1.269.940 |
| 20 Mar 2025 | 21,63 | -0,21 | -0,96% | 21,59 | 21,83 | 21,42 | 468.451 |
| 19 Mar 2025 | 21,84 | 0,25 | 1,16% | 21,59 | 22,21 | 21,39 | 581.091 |
| 18 Mar 2025 | 21,59 | -0,31 | -1,42% | 21,58 | 21,71 | 21,2642 | 650.262 |
| 17 Mar 2025 | 21,90 | 0,42 | 1,96% | 21,44 | 22,13 | 21,44 | 575.641 |
| 14 Mar 2025 | 21,48 | 0,18 | 0,85% | 21,56 | 21,86 | 21,06 | 514.739 |
| 13 Mar 2025 | 21,30 | -0,10 | -0,47% | 21,31 | 21,97 | 20,75 | 758.922 |
| 12 Mar 2025 | 21,40 | 0,48 | 2,29% | 21,43 | 22,02 | 21,18 | 1.054.830 |
| 11 Mar 2025 | 20,92 | 0,56 | 2,75% | 20,38 | 21,23 | 20,045 | 1.154.547 |
| 10 Mar 2025 | 20,36 | -0,78 | -3,69% | 20,63 | 20,89 | 20,31 | 896.055 |
| 08 Mar 2025 | 21,14 | 0,36 | 1,73% | 20,95 | 21,3199 | 20,55 | 1.532.202 |
| 07 Mar 2025 | 20,78 | -0,53 | -2,49% | 20,79 | 21,11 | 20,50 | 770.271 |
| 06 Mar 2025 | 21,31 | -0,12 | -0,56% | 21,40 | 21,465 | 20,93 | 1.109.573 |
| 05 Mar 2025 | 21,43 | 0,20 | 0,94% | 21,18 | 21,86 | 21,02 | 870.744 |
| 04 Mar 2025 | 21,23 | -1,01 | -4,54% | 22,37 | 22,37 | 20,85 | 970.064 |
| 01 Mar 2025 | 22,24 | 0,34 | 1,55% | 21,90 | 22,465 | 21,59 | 1.148.883 |
| 28 Feb 2025 | 21,90 | -1,64 | -6,97% | 23,59 | 23,715 | 21,89 | 682.894 |
| 27 Feb 2025 | 23,54 | 0,17 | 0,73% | 23,67 | 23,86 | 23,38 | 473.999 |
| 26 Feb 2025 | 23,37 | -0,89 | -3,67% | 24,23 | 24,26 | 23,33 | 563.947 |
| 25 Feb 2025 | 24,26 | -0,47 | -1,90% | 24,78 | 24,80 | 24,14 | 579.441 |
| 22 Feb 2025 | 24,73 | -0,53 | -2,10% | 25,36 | 25,555 | 24,54 | 691.635 |
| 21 Feb 2025 | 25,26 | 0,38 | 1,53% | 25,02 | 25,38 | 25,01 | 634.575 |
| 20 Feb 2025 | 24,88 | -0,10 | -0,40% | 25,03 | 25,26 | 24,86 | 457.603 |
| 19 Feb 2025 | 24,98 | 0,31 | 1,26% | 24,75 | 25,24 | 24,61 | 674.505 |
| 15 Feb 2025 | 24,67 | 0,40 | 1,65% | 24,15 | 24,69 | 23,98 | 885.527 |
| 14 Feb 2025 | 24,27 | 0,63 | 2,64% | 23,80 | 24,60 | 23,70 | 2.439.136 |
| 13 Feb 2025 | 23,645 | -0,04 | -0,15% | 23,01 | 24,00 | 23,01 | 868.910 |
| 12 Feb 2025 | 23,68 | -0,94 | -3,82% | 24,59 | 24,67 | 23,37 | 1.182.658 |
| 11 Feb 2025 | 24,62 | 0,24 | 0,98% | 24,51 | 24,905 | 24,385 | 914.579 |
| 08 Feb 2025 | 24,38 | -0,87 | -3,45% | 25,40 | 25,40 | 24,28 | 662.717 |
| 07 Feb 2025 | 25,25 | -0,74 | -2,85% | 25,83 | 26,0841 | 25,17 | 704.858 |
| 06 Feb 2025 | 25,99 | 0,60 | 2,36% | 25,41 | 26,11 | 25,05 | 345.956 |
| 05 Feb 2025 | 25,39 | 0,30 | 1,20% | 24,91 | 25,465 | 24,90 | 397.996 |
| 04 Feb 2025 | 25,09 | -0,29 | -1,14% | 24,52 | 25,1759 | 24,44 | 473.642 |
| 01 Feb 2025 | 25,38 | -0,09 | -0,35% | 25,61 | 26,05 | 25,18 | 742.572 |
| 31 Gen 2025 | 25,47 | 0,94 | 3,83% | 24,55 | 25,77 | 24,55 | 550.996 |
| 30 Gen 2025 | 24,53 | 0,86 | 3,63% | 23,98 | 24,58 | 23,69 | 878.385 |
| 29 Gen 2025 | 23,67 | -0,32 | -1,33% | 23,98 | 23,98 | 23,24 | 717.794 |
| 28 Gen 2025 | 23,99 | -1,92 | -7,41% | 25,24 | 25,41 | 23,47 | 796.731 |
| 25 Gen 2025 | 25,91 | -1,06 | -3,93% | 26,34 | 26,78 | 25,74 | 765.539 |
| 24 Gen 2025 | 26,97 | 0,00 | 0,00% | 26,97 | 26,97 | 26,97 | 0 |
| 23 Gen 2025 | 26,97 | -0,18 | -0,66% | 27,30 | 27,41 | 26,80 | 857.800 |
| 22 Gen 2025 | 27,15 | -0,26 | -0,95% | 27,37 | 27,81 | 27,06 | 592.598 |
| 18 Gen 2025 | 27,41 | 0,44 | 1,63% | 27,44 | 27,625 | 27,16 | 367.396 |
| 17 Gen 2025 | 26,97 | 0,19 | 0,71% | 27,30 | 27,70 | 26,81 | 497.990 |
| 16 Gen 2025 | 26,78 | 0,53 | 2,02% | 26,89 | 27,49 | 26,75 | 489.587 |
| 15 Gen 2025 | 26,25 | 0,12 | 0,46% | 26,35 | 26,41 | 25,56 | 590.377 |
| 14 Gen 2025 | 26,13 | -0,56 | -2,10% | 26,12 | 26,36 | 25,77 | 594.978 |
| 11 Gen 2025 | 26,69 | -1,46 | -5,19% | 27,6699 | 27,6699 | 26,515 | 637.370 |
| 09 Gen 2025 | 28,15 | -0,45 | -1,57% | 28,60 | 28,60 | 27,635 | 497.838 |
| 08 Gen 2025 | 28,60 | -0,12 | -0,42% | 29,075 | 29,33 | 28,18 | 736.013 |
| 07 Gen 2025 | 28,72 | 1,56 | 5,74% | 28,59 | 29,23 | 28,08 | 954.212 |
| 04 Gen 2025 | 27,16 | 0,16 | 0,59% | 27,065 | 27,375 | 26,96 | 651.179 |
| 03 Gen 2025 | 27,00 | 0,20 | 0,75% | 27,105 | 27,68 | 26,97 | 353.277 |
| 01 Gen 2025 | 26,80 | -0,27 | -1,00% | 27,21 | 27,5099 | 26,78 | 458.749 |
| 31 Dic 2024 | 27,07 | -0,54 | -1,96% | 27,26 | 27,29 | 26,62 | 314.852 |
