Italia markets close in 4 hours 41 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
411,38+3,69 (+0,91%)
Alla chiusura: 04:00PM EDT
410,13 -1,25 (-0,30%)
Preborsa: 07:48AM EDT
Periodo di tempo:
19 mar 2023 - 19 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
28 nov 2023350,32353,03346,29347,04347,041.154.100
27 nov 2023353,95354,45349,16350,19350,191.308.600
24 nov 2023354,95355,41350,44353,04353,04658.700
22 nov 2023357,06358,50350,03353,23353,23913.500
21 nov 2023357,90358,21351,32354,78354,781.227.000
20 nov 2023349,76357,41349,32356,84356,841.520.500
17 nov 2023346,26351,62342,64350,50350,502.035.200
16 nov 2023350,72352,06341,90343,00343,003.094.500
15 nov 2023369,92370,07348,54349,34349,343.234.900
14 nov 2023380,82381,59369,33369,95369,951.578.100
13 nov 2023373,16379,09371,75378,92378,92957.400
10 nov 2023372,79375,88369,57373,65373,651.315.800
09 nov 2023377,33377,74367,02368,57368,571.207.100
08 nov 2023380,78380,78371,77376,96376,961.276.400
07 nov 2023377,38385,48370,18378,25378,251.930.400
06 nov 2023379,27387,42379,27385,76385,761.999.000
03 nov 2023379,64381,00375,85376,20376,201.456.800
02 nov 2023370,23376,84367,73376,55376,551.138.000
01 nov 2023364,95370,71363,22369,33369,331.003.500
31 ott 2023355,92363,10353,13362,11362,11987.700
30 ott 2023357,15358,97355,58357,45357,45872.400
27 ott 2023360,61362,31353,76355,28355,28910.700
26 ott 2023362,03365,66360,02361,28361,28942.100
25 ott 2023369,21370,00360,91363,04363,04958.000
24 ott 2023365,93371,02364,58369,38369,38997.300
*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...