Italia markets open in 3 hours 18 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
404,91+4,99 (+1,25%)
Alla chiusura: 04:00PM EDT
390,55 -14,36 (-3,55%)
Dopo ore: 07:08PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 2024404,00406,86403,47404,91404,911.062.100
22 apr 2024397,30406,34396,00399,92399,921.393.800
19 apr 2024394,72396,98391,25394,28394,281.342.000
18 apr 2024394,19396,14391,01393,48393,48949.100
17 apr 2024394,94398,11392,03393,10393,10881.000
16 apr 2024396,88398,49392,81394,17394,17695.400
15 apr 2024400,00402,49396,69397,36397,361.373.700
12 apr 2024396,57400,14393,76396,55396,551.200.300
11 apr 2024404,30404,69398,85400,23400,231.060.200
10 apr 2024399,89401,00394,81397,58397,581.026.700
09 apr 2024406,00406,45399,30404,48404,48727.100
08 apr 2024403,45404,60399,00404,22404,22751.900
05 apr 2024404,29409,93400,83406,67406,67695.700
04 apr 2024412,64412,64403,15404,01404,01957.500
03 apr 2024409,45414,96408,25408,81408,81729.000
02 apr 2024419,00420,87406,73409,42409,42974.700
01 apr 2024420,43421,45414,74420,48420,48767.600
28 mar 2024419,48420,67415,06418,01418,011.092.100
27 mar 2024420,30420,42412,65417,32417,32905.400
26 mar 2024417,38419,55414,86418,46418,46952.400
25 mar 2024415,66418,28414,97416,03416,03732.800
22 mar 2024417,75417,75412,19415,66415,66821.700
21 mar 2024415,61419,26414,00415,71415,71895.100
20 mar 2024414,33414,51409,02412,11412,11796.300
19 mar 2024412,51415,70411,10415,20415,20859.900
18 mar 2024410,49415,50409,25411,38411,38926.300
15 mar 2024410,10411,64406,97407,69407,691.905.400
14 mar 2024414,01414,98407,08408,77408,771.031.200
13 mar 2024414,46415,92410,39413,20413,20764.500
12 mar 2024413,00416,11409,02412,45412,45888.800
11 mar 2024414,00416,71409,52414,47414,471.263.500
08 mar 2024412,34416,25410,95413,59413,59814.800
07 mar 2024415,15418,32410,23410,54410,54923.300
06 mar 2024414,23418,22410,46411,85411,851.222.300
05 mar 2024424,87425,49414,04415,44415,441.124.100
04 mar 2024432,73433,99422,16424,03424,031.121.500
01 mar 2024423,20433,67422,95432,76432,761.102.200
29 feb 2024429,18429,18420,24420,74420,741.849.200
28 feb 2024429,60433,49425,71426,97426,97786.600
27 feb 2024434,13437,00430,52430,92430,92917.400
26 feb 2024425,70434,26425,70433,48433,48788.000
23 feb 2024430,00434,50429,07430,11430,11749.700
22 feb 2024419,85429,81419,85426,78426,781.091.800
21 feb 2024421,77424,00414,80419,63419,63916.700
20 feb 2024420,79425,00416,16420,64420,641.056.500
16 feb 2024427,04427,04420,97422,20422,201.189.500
15 feb 2024419,16427,41418,61426,29426,291.474.000
14 feb 2024418,38420,45414,26417,88417,881.133.100
13 feb 2024417,36419,42412,77416,04416,041.163.900
12 feb 2024420,24421,30415,28418,53418,531.368.200
09 feb 2024425,96425,96419,51422,91422,911.169.500
08 feb 2024420,28424,48417,14423,06423,061.407.400
07 feb 2024416,74426,72416,74419,08419,081.989.800
06 feb 2024428,76430,99410,80416,13416,134.504.000
05 feb 2024424,99430,93421,90428,89428,891.920.000
02 feb 2024430,00431,29424,31424,68424,682.181.300
01 feb 2024434,00435,91431,00433,87433,871.484.600
31 gen 2024441,57444,07430,12433,38433,382.755.200
30 gen 2024430,00448,40429,69446,08446,083.329.900
29 gen 2024431,33436,11429,35435,82435,821.004.100
26 gen 2024431,03432,19428,14430,17430,17944.500
25 gen 2024428,06431,35427,06429,96429,961.230.600
24 gen 2024436,93437,39424,34427,56427,561.670.900
23 gen 2024440,01441,57436,31439,70439,70779.800
22 gen 2024437,64443,82437,64440,11440,111.411.400
19 gen 2024433,52435,19429,68435,02435,022.586.400
18 gen 2024431,59434,88425,41432,98432,981.339.100
17 gen 2024437,50439,77432,18433,76433,761.407.700
16 gen 2024431,78438,03430,46437,49437,491.787.000
12 gen 2024432,49434,85431,14433,40433,401.183.600
11 gen 2024422,72431,10422,58430,08430,081.593.100
10 gen 2024419,89424,55418,53423,76423,761.192.400
09 gen 2024418,69422,00415,64421,01421,011.106.100
08 gen 2024416,07419,28412,85419,12419,121.142.200
05 gen 2024415,01418,52414,42416,50416,501.000.200
04 gen 2024411,11418,71411,11416,15416,151.547.200
03 gen 2024412,43414,43408,06410,71410,711.026.500
02 gen 2024405,00412,26403,43410,91410,911.269.400
29 dic 2023409,00409,62406,07406,89406,89727.400
28 dic 2023411,26412,57409,00409,27409,27735.600
27 dic 2023408,65409,00405,59408,05408,05594.000
26 dic 2023406,97408,52404,48407,66407,66531.600
22 dic 2023403,59406,91402,35405,25405,25804.200
21 dic 2023404,11404,30398,22400,63400,63819.100
20 dic 2023404,00405,99400,08400,25400,25909.500
19 dic 2023399,70403,75395,01403,14403,141.595.900
18 dic 2023411,74413,00400,23404,65404,651.867.300
15 dic 2023408,16411,60400,51410,68410,684.074.700
14 dic 2023404,10406,86396,15406,60406,603.124.900
13 dic 2023373,50406,00372,80405,07405,076.222.500
12 dic 2023360,00361,80355,66357,73357,73972.400
11 dic 2023352,58357,52351,44356,29356,291.255.600
08 dic 2023354,00354,35348,46350,15350,151.394.200
07 dic 2023353,46355,19349,29353,95353,95865.300
06 dic 2023355,28356,33351,11353,46353,461.137.600
05 dic 2023350,06355,16349,63354,15354,151.113.200
04 dic 2023349,00352,90347,51350,63350,631.469.500
01 dic 2023355,11356,71350,23351,16351,161.135.000
30 nov 2023352,79355,37350,19354,81354,811.637.000
29 nov 2023347,50353,60346,68351,00351,001.497.200
*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...