Italia markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
215,94+2,34 (+1,10%)
Alla chiusura: 4:00PM EDT

216,05 0,11 (0,05%)
Dopo ore: 4:24PM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 apr 2021214,61218,70214,46215,94215,941.504.264
12 apr 2021212,68214,45211,21213,60213,601.468.000
09 apr 2021210,50213,82209,53213,35213,351.533.600
08 apr 2021214,18216,05209,95210,28210,282.259.400
07 apr 2021215,71218,47211,70212,72212,721.515.400
06 apr 2021215,50216,46213,15215,30215,301.926.000
05 apr 2021214,38215,61213,18215,32215,322.050.000
01 apr 2021215,89216,02212,30213,04213,042.071.400
31 mar 2021213,38216,06212,87214,89214,891.523.300
30 mar 2021214,75215,50212,37212,99212,991.272.500
29 mar 2021213,93218,46212,21216,71216,711.531.500
26 mar 2021212,50214,96209,22214,64214,642.848.400
25 mar 2021213,16213,60209,71212,36212,362.292.300
24 mar 2021213,61214,51209,41211,54211,541.522.000
23 mar 2021219,83219,85212,11213,59213,591.620.700
22 mar 2021215,84220,33215,25218,82218,821.934.300
19 mar 2021214,44216,93213,28216,11216,112.098.600
18 mar 2021214,13216,25212,65213,36213,361.620.400
17 mar 2021217,16217,88214,15217,08217,081.173.800
16 mar 2021220,63220,63216,72218,99218,991.360.100
15 mar 2021213,71219,85213,48219,65219,651.577.700
12 mar 2021214,34214,90211,26214,33214,331.162.600
11 mar 2021214,71217,68214,31215,15215,151.625.500
10 mar 2021217,30217,72211,56214,29214,291.938.600
09 mar 2021217,29219,13213,86214,04214,042.276.100
08 mar 2021212,27219,30211,76213,58213,583.426.100
05 mar 2021208,23212,60206,39211,98211,981.704.700
04 mar 2021207,30213,10205,85207,79207,792.271.800
03 mar 2021212,00213,28208,06208,44208,442.477.700
02 mar 2021211,81214,13211,45212,06212,062.491.300
01 mar 2021212,68213,69209,38210,38210,381.845.000
26 feb 2021214,67215,50209,34212,55212,553.083.300
25 feb 2021215,80217,40210,50212,98212,981.830.600
24 feb 2021215,82220,42214,72217,04217,041.775.800
23 feb 2021215,20217,69211,67216,44216,442.600.900
22 feb 2021206,72216,22204,62214,96214,963.671.900
19 feb 2021210,00211,73206,79207,02207,022.231.200
18 feb 2021213,56213,76209,58209,83209,832.126.400
17 feb 2021209,58215,00208,50214,85214,852.086.700
16 feb 2021213,80214,41208,61210,27210,272.509.700
12 feb 2021210,82214,36210,22213,98213,981.798.200
11 feb 2021212,48212,89209,72210,50210,501.893.100
10 feb 2021215,98216,30212,02212,53212,531.863.000
09 feb 2021214,45215,59212,57213,82213,821.624.900
08 feb 2021217,13218,22213,54214,37214,372.141.500
05 feb 2021214,50217,55212,26215,26215,262.738.800
04 feb 2021213,35214,79211,65213,71213,712.908.100
03 feb 2021218,42219,09210,99211,00211,003.830.200
02 feb 2021225,80227,90216,14217,33217,336.292.900
01 feb 2021231,00232,38226,18231,77231,771.927.900
29 gen 2021229,45232,92227,56229,08229,082.025.700
28 gen 2021226,80234,96226,57230,04230,041.593.500
27 gen 2021234,00234,00224,70225,25225,252.546.200
26 gen 2021240,43241,98236,24237,64237,641.629.200
25 gen 2021240,99242,99239,05241,31241,311.828.600
22 gen 2021237,25241,83236,99237,59237,591.258.200
21 gen 2021237,06239,75232,78238,64238,641.624.500
20 gen 2021233,29239,36231,18236,70236,701.608.800
19 gen 2021227,00233,88223,31231,91231,912.044.800
15 gen 2021226,59227,60224,39225,55225,552.241.900
14 gen 2021228,22228,40224,70226,12226,121.727.800
13 gen 2021230,20231,06226,94227,10227,101.809.600
12 gen 2021234,80238,26228,74229,38229,381.816.900
11 gen 2021235,58236,47227,38234,64234,642.263.100
08 gen 2021233,86237,76233,01237,00237,001.231.200
07 gen 2021227,90233,97227,20232,90232,901.503.800
06 gen 2021225,10227,51222,31226,65226,652.306.700
05 gen 2021228,84229,92225,09228,58228,581.730.500
04 gen 2021237,91238,08226,27229,43229,432.117.700
31 dic 2020232,35237,50230,33236,34236,341.161.100
30 dic 2020235,00237,01232,07232,68232,68819.100
29 dic 2020233,94236,56232,96233,49233,49656.600
28 dic 2020235,40236,48232,20232,47232,47903.200
24 dic 2020237,17237,50233,48234,46234,46451.700
23 dic 2020235,40238,57234,08235,84235,841.012.900
22 dic 2020235,01235,80232,35234,90234,901.127.800
21 dic 2020233,02235,58228,80234,55234,551.567.200
18 dic 2020238,54239,71234,47236,72236,722.929.300
17 dic 2020233,00237,35232,32236,92236,921.992.800
16 dic 2020229,66232,75228,55232,11232,111.708.700
15 dic 2020229,70230,60226,00228,81228,811.189.800
14 dic 2020226,79233,47226,43228,13228,132.220.200
11 dic 2020224,10224,56220,93224,17224,171.476.000
10 dic 2020224,81224,89221,70224,04224,041.462.600
09 dic 2020230,00231,00221,31224,38224,381.992.100
08 dic 2020228,81230,20225,40229,83229,831.329.800
07 dic 2020231,00231,42225,12227,06227,061.219.700
04 dic 2020227,30230,21225,59228,32228,32948.900
03 dic 2020226,00229,05224,71226,87226,871.291.600
02 dic 2020230,30232,45226,32226,70226,701.864.200
01 dic 2020227,47230,56226,02230,30230,301.762.000
30 nov 2020231,00232,17224,30227,75227,754.585.300
27 nov 2020219,61226,72219,61226,71226,711.052.800
25 nov 2020217,87220,54215,84218,10218,102.033.300
24 nov 2020215,53219,47215,13216,50216,502.179.600
23 nov 2020216,78218,29214,14217,87217,871.851.000
20 nov 2020212,35217,23210,04215,21215,212.239.200
19 nov 2020216,42218,14211,40211,97211,972.604.100
18 nov 2020222,71223,77216,34216,35216,352.500.400
17 nov 2020222,72223,43218,23222,96222,961.750.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...