Italia Markets open in 3 hrs 16 mins

Vertex Pharmaceuticals Incorporated (0QZU.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
430,46+3,71 (+0,87%)
Alla chiusura: 06:59PM GMT
Periodo di tempo:
26 feb 2023 - 26 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 feb 2024------
23 feb 2024429,46434,45429,46430,46430,462.679
22 feb 2024420,35427,23419,85426,75426,751.264
21 feb 2024421,01423,39416,90416,94416,94962
20 feb 2024422,00424,89417,06417,07417,07918
19 feb 2024------
16 feb 2024426,34427,04421,49424,47424,47976
15 feb 2024419,79426,17418,22425,60425,60653
14 feb 2024418,81419,70414,41414,91414,912.178
13 feb 2024417,36419,41413,21413,43413,43390
12 feb 2024420,24421,43416,00417,24417,241.117
09 feb 2024425,96425,96419,55423,04423,041.209
08 feb 2024422,00424,47417,20423,59423,59575
07 feb 2024417,36426,49416,65424,65424,65978
06 feb 2024429,74429,99410,78414,54414,542.322
05 feb 2024425,30430,38421,28429,41429,41878
02 feb 2024429,72431,36424,25427,54427,54833
01 feb 2024435,60435,60430,77434,10434,10718
31 gen 2024441,31444,00430,82430,98430,983.346
30 gen 2024430,68446,29430,26445,82445,828.128
29 gen 2024432,00432,23429,34431,96431,96494
26 gen 2024431,03431,97428,50430,35430,35765
25 gen 2024428,51431,21427,07429,64429,641.541
24 gen 2024435,48435,48424,24427,78427,781.709
23 gen 2024440,11441,28436,20439,25439,2519.459
22 gen 2024438,72443,84438,13443,84443,84450
19 gen 2024433,52434,97429,50433,15433,151.987
18 gen 2024431,30432,76425,39432,76432,761.454
17 gen 2024437,50439,48432,22433,43433,43792
16 gen 2024433,40437,26430,50434,93434,931.425
15 gen 2024------
12 gen 2024432,49434,98431,19433,22433,221.778
11 gen 2024422,72430,38422,72430,18430,181.030
10 gen 2024421,01423,69418,51423,45423,454.903
09 gen 2024419,08420,31415,33419,28419,2869.696
08 gen 2024416,07416,62413,05414,71414,71440
05 gen 2024416,15418,28414,76416,11416,115.194
04 gen 2024410,71418,44410,71416,89416,894.937
03 gen 2024412,68413,97408,26409,34409,342.073
02 gen 2024405,00412,17403,17411,82411,822.463
29 dic 2023408,80409,79406,83407,03407,03314
28 dic 2023409,31411,97409,31409,40409,40354
27 dic 2023407,55408,98406,77406,77406,77367
22 dic 2023403,55406,96402,35405,04405,0491
21 dic 2023404,25404,49398,27400,07400,07524
20 dic 2023403,13405,99401,00405,97405,97499
19 dic 2023399,65403,60395,45403,30403,302.876
18 dic 2023413,45413,45400,41402,94402,94436
15 dic 2023408,58408,58400,58408,04408,042.000
14 dic 2023403,00405,23396,28403,59403,5914.028
13 dic 2023380,95397,51375,49397,43397,434.337
12 dic 2023360,86361,44355,61357,47357,47190
11 dic 2023353,05357,59351,59357,39357,393.658
08 dic 2023354,30354,30348,62351,09351,092.827
07 dic 2023354,98355,23349,15353,97353,97584
06 dic 2023352,38356,28351,17354,21354,211.035
05 dic 2023349,82355,18349,33352,52352,521.462
04 dic 2023349,20352,80347,54350,43350,431.606
01 dic 2023355,66356,91351,10351,45351,45335
30 nov 2023352,21354,41350,25352,74352,74421
29 nov 2023347,08353,55347,08352,84352,84650
28 nov 2023350,32351,85347,01347,76347,76593
27 nov 2023354,35354,35349,29350,41350,41439
24 nov 2023353,23355,54350,64353,49353,49107.164
23 nov 2023------
22 nov 2023356,82358,22350,06352,86352,861.283
21 nov 2023357,03358,24351,38354,85354,85287
20 nov 2023350,58357,16349,34356,05356,052.811
17 nov 2023346,76351,40343,10351,27351,272.275
16 nov 2023349,34351,50343,01345,17345,175.722
15 nov 2023370,00370,29352,45353,00353,0089.402
14 nov 2023380,49382,00373,52373,84373,841.270
13 nov 2023372,81377,76371,95377,76377,76945
10 nov 2023372,79374,90369,34374,90374,90394
09 nov 2023377,33377,33367,62368,51368,51426
08 nov 2023381,00381,00372,03372,73372,73365
07 nov 2023375,00385,48370,02382,15382,15814
06 nov 2023376,20387,12376,20384,59384,5933.564
03 nov 2023379,43380,57376,14377,15377,15693
02 nov 2023370,36376,78368,76375,27375,271.220
01 nov 2023365,88369,68363,10369,68369,68307
31 ott 2023356,20361,95353,08361,60361,60437
30 ott 2023356,54359,03355,62358,16358,16264
27 ott 2023359,45361,86355,65356,63356,631.509
26 ott 2023363,00364,74360,03361,76361,761.358
25 ott 2023369,26369,99361,28363,51363,51823
24 ott 2023366,39370,60364,85367,58367,582.165
23 ott 2023364,18366,57360,82366,10366,10893
20 ott 2023364,05367,35362,85364,47364,47303
19 ott 2023367,55369,94361,80364,21364,217.267
18 ott 2023373,45375,77368,34369,39369,391.105
17 ott 2023374,67375,99372,66373,80373,80575
16 ott 2023372,50374,00371,19373,50373,50331
13 ott 2023370,84372,53367,27369,98369,98903
12 ott 2023365,81370,60365,50366,67366,67784
11 ott 2023360,70364,12359,49362,27362,271.595
10 ott 2023353,28362,42352,64360,56360,561.536
09 ott 2023359,87363,48354,08356,74356,74677
06 ott 2023354,99360,24352,27359,67359,67483
05 ott 2023355,14355,23351,82353,48353,481.709
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...