VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 nov 2019216,93217,55215,10216,66216,66740.041
21 nov 2019214,34215,64212,80215,50215,501.241.100
20 nov 2019214,78217,08212,85215,07215,072.487.300
19 nov 2019212,97215,46209,41215,00215,001.706.100
18 nov 2019209,87210,08207,68210,00210,001.533.600
15 nov 2019205,95210,05205,01209,80209,801.581.500
14 nov 2019206,84207,50203,24205,00205,00995.500
13 nov 2019205,00207,64203,75207,10207,101.080.500
12 nov 2019202,14204,84201,84203,86203,86939.800
11 nov 2019200,98202,21199,29201,90201,90825.200
08 nov 2019197,08202,11196,71201,31201,311.219.900
07 nov 2019196,40197,16195,11195,83195,831.018.500
06 nov 2019198,23198,49195,70195,97195,971.124.000
05 nov 2019199,00199,95196,46197,14197,141.324.200
04 nov 2019202,13202,25197,80199,42199,421.293.300
01 nov 2019196,24202,94195,02200,94200,943.010.600
31 ott 2019197,06200,00194,20195,48195,482.273.200
30 ott 2019198,11199,46196,64199,28199,281.195.700
29 ott 2019194,43198,46193,26197,89197,891.695.000
28 ott 2019194,56195,02192,32194,02194,021.337.400
25 ott 2019193,13195,94192,55194,49194,491.199.300
24 ott 2019191,70194,90189,35194,47194,471.881.000
23 ott 2019190,37192,54186,41190,51190,511.544.600
22 ott 2019186,91194,75186,19191,06191,064.428.000
21 ott 2019177,23184,81174,82183,53183,531.097.200
18 ott 2019180,25180,25175,38176,23176,231.122.600
17 ott 2019177,80180,05177,50177,72177,721.133.600
16 ott 2019175,32177,20173,62176,09176,09749.400
15 ott 2019174,36176,98174,02176,14176,14738.800
14 ott 2019172,32175,25172,32173,59173,59540.600
11 ott 2019171,44174,72171,13172,41172,41854.900
10 ott 2019168,42170,37167,62170,22170,22765.600
09 ott 2019170,87171,99168,55168,73168,73768.500
08 ott 2019170,47171,89167,60169,55169,55972.100
07 ott 2019171,55172,76169,27172,05172,05897.300
04 ott 2019170,89172,92170,52172,42172,42873.400
03 ott 2019166,06170,64166,06170,50170,501.094.000
02 ott 2019167,69168,52165,23166,71166,711.486.100
01 ott 2019169,24170,11166,52167,58167,58950.800
30 set 2019169,55171,29167,61169,42169,421.432.300
27 set 2019170,29170,54165,53166,74166,741.206.300
26 set 2019172,05172,05167,43169,55169,551.593.800
25 set 2019172,31173,49170,56171,50171,50949.600
24 set 2019176,32177,78171,03172,52172,52767.400
23 set 2019178,23179,01175,77175,88175,88724.000
20 set 2019177,01179,55175,58178,12178,121.719.400
19 set 2019174,48176,70173,60176,14176,14773.500
18 set 2019176,01176,50171,96174,52174,521.172.700
17 set 2019173,02177,82173,02176,00176,001.157.200
16 set 2019173,89178,09173,13177,55177,55959.000
13 set 2019173,16175,79172,45174,94174,941.216.300
12 set 2019174,39175,45172,00172,45172,45874.500
11 set 2019171,19173,61170,90173,11173,111.190.800
10 set 2019174,03174,14166,65171,01171,011.849.400
09 set 2019181,09181,28174,45174,81174,811.177.000
06 set 2019180,35182,15179,33181,33181,33979.400
05 set 2019178,18180,05177,02179,86179,86868.700
04 set 2019179,73179,75173,56176,83176,831.003.300
03 set 2019180,55181,57177,58178,70178,701.030.100
30 ago 2019180,26181,20178,76180,02180,02892.900
29 ago 2019179,30180,50178,14178,98178,98680.300
28 ago 2019177,47180,71170,54178,34178,341.680.200
27 ago 2019181,99182,92177,27178,25178,25940.100
26 ago 2019180,82182,38179,56180,64180,64829.500
23 ago 2019184,36186,78179,24180,18180,181.198.700
22 ago 2019186,76187,62181,48184,21184,211.026.800
21 ago 2019185,86187,30184,60186,40186,40575.500
20 ago 2019187,04188,44182,90183,72183,721.001.300
19 ago 2019186,24187,71185,88187,09187,09963.200
16 ago 2019183,08185,75180,84184,94184,941.304.200
15 ago 2019180,01182,04178,37181,12181,12823.100
14 ago 2019181,77183,57178,85179,53179,531.405.800
13 ago 2019178,36185,54178,04183,91183,911.246.100
12 ago 2019182,06183,14179,12179,84179,841.160.900
09 ago 2019182,94184,07179,39182,98182,981.275.800
08 ago 2019175,59183,11175,59182,94182,941.641.700
07 ago 2019175,11176,47172,48175,65175,65941.000
06 ago 2019174,23177,05173,64176,94176,941.287.600
05 ago 2019176,44177,14173,92175,56175,561.709.400
02 ago 2019177,78180,97177,06178,39178,391.814.900
01 ago 2019173,42181,30170,13179,29179,293.130.300
31 lug 2019168,79170,21165,66166,62166,621.460.400
30 lug 2019165,74171,10165,52169,54169,542.339.000
29 lug 2019167,21167,51165,27166,23166,231.366.600
26 lug 2019170,18171,13165,85166,83166,831.640.900
25 lug 2019172,22172,51169,02169,56169,561.784.000
24 lug 2019175,00175,00172,31173,34173,341.135.700
23 lug 2019174,43176,36173,40175,24175,24828.400
22 lug 2019173,34174,57172,41174,08174,081.121.000
19 lug 2019179,15179,15174,05174,13174,131.121.600
18 lug 2019176,92178,58176,38178,09178,09853.500
17 lug 2019176,93179,24176,33177,14177,14773.100
16 lug 2019176,47177,93175,58176,16176,16620.000
15 lug 2019176,16178,08174,70176,37176,371.055.300
12 lug 2019176,06176,27173,95175,79175,791.004.000
11 lug 2019178,81178,86172,74176,01176,011.258.100
10 lug 2019179,00179,75175,53178,76178,76766.600
09 lug 2019175,62178,63174,78178,46178,46714.700
08 lug 2019177,76177,76174,18176,75176,75818.900
05 lug 2019179,45183,24177,41178,34178,34878.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità