Italia markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
188,30+1,20 (+0,64%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 set 2021186,24188,54184,78188,30188,302.214.200
16 set 2021188,85189,54185,44187,10187,101.548.200
15 set 2021188,47190,60188,42188,86188,861.599.100
14 set 2021190,86191,75188,21188,41188,41960.700
13 set 2021190,07193,25189,61190,72190,72972.700
10 set 2021188,17190,15186,15188,57188,571.375.500
09 set 2021189,42190,20188,05188,09188,091.449.900
08 set 2021191,81193,40191,06191,37191,37940.300
07 set 2021196,20197,05192,00192,20192,201.714.000
03 set 2021198,50199,18196,66198,05198,05985.400
02 set 2021198,06199,80196,60199,22199,221.240.100
01 set 2021200,62202,55196,35197,14197,141.450.700
31 ago 2021200,21200,35198,15200,29200,291.889.700
30 ago 2021199,30201,56198,70199,49199,491.119.600
27 ago 2021198,15202,77195,85199,92199,921.290.000
26 ago 2021200,94202,74197,91198,25198,251.134.700
25 ago 2021199,59202,17198,09201,33201,331.192.700
24 ago 2021198,82200,16196,68199,73199,73880.100
23 ago 2021197,27200,50196,14198,40198,401.125.800
20 ago 2021195,60198,61194,30195,85195,85974.700
19 ago 2021194,30197,92194,30195,04195,041.140.900
18 ago 2021198,72198,72194,68194,77194,771.120.200
17 ago 2021189,47198,59188,84198,44198,442.082.200
16 ago 2021194,67194,95189,61190,97190,973.548.900
13 ago 2021195,00195,71193,70194,36194,363.231.900
12 ago 2021195,72196,35193,88194,81194,813.580.200
11 ago 2021196,82199,28194,53195,25195,254.204.300
10 ago 2021200,50200,66195,34196,46196,462.891.700
09 ago 2021201,38201,54198,63200,40200,402.314.400
06 ago 2021202,99204,00200,53200,67200,671.542.200
05 ago 2021200,26203,13199,73202,99202,991.975.500
04 ago 2021200,00202,00199,11199,59199,592.612.200
03 ago 2021198,59200,71198,03200,05200,052.060.100
02 ago 2021200,65201,27197,45198,32198,322.809.600
30 lug 2021201,54203,46197,31201,58201,582.132.900
29 lug 2021202,73202,94198,83200,38200,381.397.000
28 lug 2021202,85204,88201,05202,24202,241.258.500
27 lug 2021199,85203,10198,66202,85202,851.822.500
26 lug 2021199,43202,41198,26198,93198,934.010.700
23 lug 2021196,72203,52195,50200,50200,502.887.400
22 lug 2021195,40196,57195,00196,02196,021.295.100
21 lug 2021196,08197,21194,45196,27196,271.382.600
20 lug 2021195,00196,99193,88196,55196,553.487.800
19 lug 2021202,16204,26198,33199,24199,241.897.500
16 lug 2021200,60204,46199,26202,28202,283.066.500
15 lug 2021196,79200,16195,85200,09200,092.452.800
14 lug 2021197,51199,02195,75197,89197,891.655.000
13 lug 2021198,16200,44197,36198,33198,331.685.900
12 lug 2021198,00198,46197,20198,34198,342.074.900
09 lug 2021197,55198,71196,43198,16198,16948.300
08 lug 2021197,40198,99196,30197,74197,741.806.700
07 lug 2021199,79200,44197,21198,99198,992.308.500
06 lug 2021201,47201,90199,97200,05200,051.947.300
02 lug 2021203,19203,24200,31200,54200,541.402.300
01 lug 2021201,26202,43199,86202,21202,212.551.800
30 giu 2021196,82202,22196,21201,63201,632.572.900
29 giu 2021197,34198,80196,57196,78196,782.645.900
28 giu 2021197,00198,73194,42197,82197,822.803.900
25 giu 2021192,00194,78191,02194,34194,345.671.600
24 giu 2021188,60193,28188,29191,94191,942.482.100
23 giu 2021188,19189,78187,09187,52187,521.930.600
22 giu 2021188,13188,94185,33188,87188,871.879.500
21 giu 2021188,11190,85187,48187,70187,702.027.200
18 giu 2021188,52188,84185,88187,85187,853.517.900
17 giu 2021187,49189,17185,64188,36188,364.314.200
16 giu 2021189,57192,55187,20187,49187,492.796.400
15 giu 2021195,91196,00188,01188,97188,974.608.900
14 giu 2021195,66196,32192,63194,80194,803.399.200
11 giu 2021194,04200,05192,88193,02193,0213.725.100
10 giu 2021213,82217,26211,28216,77216,772.623.200
09 giu 2021212,00215,47211,55213,56213,561.599.900
08 giu 2021210,70213,17209,13211,13211,131.917.200
07 giu 2021210,58211,57208,62209,16209,162.258.900
04 giu 2021211,68212,98209,39209,93209,931.601.800
03 giu 2021209,04211,48208,50211,15211,151.447.600
02 giu 2021210,00212,21208,45210,38210,381.559.000
01 giu 2021209,49210,20207,20209,67209,671.808.700
28 mag 2021208,78211,78208,30208,63208,631.724.900
27 mag 2021207,04207,44204,62207,31207,312.194.900
26 mag 2021209,63209,63206,14206,80206,801.485.000
25 mag 2021211,41212,06207,48208,76208,761.707.200
24 mag 2021215,02215,70210,99211,22211,221.505.300
21 mag 2021217,29218,42213,00213,43213,431.618.800
20 mag 2021213,93218,97213,40216,61216,611.417.500
19 mag 2021213,20214,18211,00214,05214,051.117.400
18 mag 2021216,90218,06214,38214,65214,651.336.900
17 mag 2021215,62217,65214,80216,35216,35933.000
14 mag 2021215,10218,18213,29217,09217,091.428.200
13 mag 2021212,69215,02212,33214,35214,351.077.100
12 mag 2021212,06215,67211,74212,68212,681.198.000
11 mag 2021211,80214,02211,39213,00213,001.330.200
10 mag 2021215,63216,28212,75212,90212,901.269.700
07 mag 2021214,36216,77213,81215,01215,011.232.000
06 mag 2021212,25213,58211,06213,16213,161.184.100
05 mag 2021214,85215,84213,24213,87213,871.254.800
04 mag 2021217,54217,54211,76214,85214,851.772.600
03 mag 2021217,27219,69216,70217,95217,951.367.000
30 apr 2021213,34221,41213,00218,20218,202.592.700
29 apr 2021213,60213,80210,27211,86211,861.656.000
28 apr 2021215,68215,72212,81213,48213,481.426.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...