VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2019180,11181,03177,13177,66177,66760.500
25 giu 2019181,64183,10179,49180,15180,15960.100
24 giu 2019184,56184,98180,55181,02181,02764.000
21 giu 2019183,34184,45180,76183,97183,971.844.600
20 giu 2019183,52186,33181,21182,17182,171.217.700
19 giu 2019178,52182,14177,00181,75181,751.535.400
18 giu 2019175,97178,90174,80177,94177,941.521.400
17 giu 2019171,17174,14171,17173,78173,78955.600
14 giu 2019168,90170,99167,94170,22170,22806.100
13 giu 2019171,17171,95167,84168,89168,89951.600
12 giu 2019172,60173,47169,26170,63170,631.444.600
11 giu 2019174,08174,88171,75172,00172,001.442.300
10 giu 2019173,29174,12171,51172,84172,841.025.100
07 giu 2019169,43173,98169,26173,51173,511.109.600
06 giu 2019173,22173,99167,42167,75167,751.261.100
05 giu 2019171,90174,00170,39173,27173,271.254.500
04 giu 2019168,16172,97167,08171,27171,271.456.800
03 giu 2019166,87168,85165,80166,64166,641.080.600
31 mag 2019168,49169,99166,10166,18166,18982.500
30 mag 2019167,26170,50167,26170,26170,26902.900
29 mag 2019171,15171,87166,30166,55166,551.788.400
28 mag 2019172,24173,79171,06172,76172,761.542.100
24 mag 2019174,31175,94171,37171,77171,771.115.700
23 mag 2019171,61173,32169,50173,01173,011.272.800
22 mag 2019168,47174,29168,47172,37172,371.230.400
21 mag 2019167,89170,15167,38169,12169,12703.300
20 mag 2019167,77168,25165,68165,73165,73644.300
17 mag 2019168,90170,84167,97168,73168,73898.200
16 mag 2019167,63173,41167,63170,23170,231.688.900
15 mag 2019165,41168,22164,96166,88166,88663.700
14 mag 2019165,60167,58164,96166,72166,72938.200
13 mag 2019165,70167,48164,07164,61164,611.118.500
10 mag 2019169,36169,36164,31168,85168,85805.700
09 mag 2019167,40170,50166,48169,91169,91820.200
08 mag 2019170,06171,54168,40169,01169,011.121.600
07 mag 2019172,33174,38168,59170,28170,281.345.900
06 mag 2019170,30175,15169,95174,76174,76888.300
03 mag 2019170,05174,19169,46173,87173,87971.800
02 mag 2019172,10172,49167,80169,54169,541.209.800
01 mag 2019168,76175,60168,51172,60172,601.824.800
30 apr 2019173,93174,92168,49168,98168,981.619.800
29 apr 2019172,58173,67171,22172,52172,52750.300
26 apr 2019173,98174,42170,01172,85172,851.117.700
25 apr 2019172,40175,22170,20174,61174,61806.500
24 apr 2019175,58175,86171,76172,58172,581.164.500
23 apr 2019169,22175,60168,77175,37175,371.514.600
22 apr 2019167,79169,86166,20168,52168,521.213.500
18 apr 2019169,96170,45163,68168,16168,163.195.700
17 apr 2019180,45180,75166,65166,97166,972.851.100
16 apr 2019183,63184,80179,59179,74179,74900.300
15 apr 2019182,27184,32180,24182,49182,49826.700
12 apr 2019185,42186,47182,31182,78182,781.077.400
11 apr 2019191,08191,42184,22185,12185,121.971.900
10 apr 2019188,32191,71187,07190,37190,371.155.900
09 apr 2019188,01189,70187,75188,31188,31976.000
08 apr 2019189,27189,95186,67188,93188,93910.100
05 apr 2019184,49189,35184,24188,89188,892.289.000
04 apr 2019188,22188,34182,49184,15184,151.193.400
03 apr 2019187,90188,98187,01187,89187,89829.400
02 apr 2019185,96189,43184,91187,11187,11814.400
01 apr 2019185,20187,38184,68186,05186,051.030.000
29 mar 2019184,29184,86181,92183,95183,951.274.700
28 mar 2019186,01186,94181,49182,42182,421.615.200
27 mar 2019190,00190,01185,62185,82185,821.181.200
26 mar 2019185,24190,07184,83189,91189,911.373.700
25 mar 2019181,67185,06181,44183,85183,851.754.500
22 mar 2019182,07183,85181,04181,53181,531.612.300
21 mar 2019178,22182,74178,22182,56182,561.156.500
20 mar 2019181,53182,46179,54179,98179,981.213.600
19 mar 2019184,64185,00181,18181,76181,761.556.200
18 mar 2019188,00189,21185,53187,48187,481.554.100
15 mar 2019186,88189,35186,37188,09188,092.768.600
14 mar 2019185,62186,66184,45186,11186,11785.700
13 mar 2019183,37186,78182,21185,66185,661.202.300
12 mar 2019181,15183,23179,85182,57182,571.545.300
11 mar 2019177,94180,56177,78180,52180,521.350.700
08 mar 2019177,26177,62173,59177,26177,261.451.500
07 mar 2019181,36181,83177,45178,61178,611.432.000
06 mar 2019188,18188,70180,56181,11181,111.381.000
05 mar 2019190,16190,51187,52187,80187,801.409.100
04 mar 2019193,03193,89186,71190,04190,041.208.600
01 mar 2019189,95192,69189,28192,16192,16887.600
28 feb 2019189,74190,04188,23188,75188,751.194.700
27 feb 2019187,97189,87186,44189,81189,81633.200
26 feb 2019186,26189,99184,89188,92188,921.478.000
25 feb 2019186,74188,10185,63186,33186,331.268.800
22 feb 2019184,33185,84182,94185,76185,761.027.400
21 feb 2019187,70188,12182,16183,06183,061.087.000
20 feb 2019186,06188,64185,65187,84187,841.066.300
19 feb 2019187,90189,09185,83186,86186,861.823.700
15 feb 2019185,67188,56185,67188,07188,071.408.200
14 feb 2019184,52186,84183,53185,72185,72917.800
13 feb 2019185,00186,25184,35185,25185,251.244.500
12 feb 2019181,44184,30181,44184,01184,011.316.600
11 feb 2019182,05182,17178,40181,53181,532.037.000
08 feb 2019178,76181,45178,76181,34181,34980.600
07 feb 2019181,50182,59178,99180,18180,181.462.500
06 feb 2019193,00193,00182,06182,39182,391.915.700
05 feb 2019185,81190,74185,44187,02187,021.643.500
04 feb 2019189,19189,28184,49187,98187,981.482.300
*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