Italia markets open in 9 hours

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
211,58+1,50 (+0,71%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ott 2020212,19213,51209,07211,58211,581.715.600
22 ott 2020210,37214,74208,23210,08210,082.380.500
21 ott 2020215,89217,93209,16211,38211,382.775.700
20 ott 2020222,00222,62214,48214,54214,542.924.300
19 ott 2020219,08225,97217,25220,51220,513.789.600
16 ott 2020217,79225,00217,19218,08218,085.956.100
15 ott 2020227,55232,46213,17215,28215,2817.493.000
14 ott 2020275,19275,75269,79271,46271,461.046.500
13 ott 2020275,88280,99274,48276,09276,091.087.900
12 ott 2020273,14277,33269,58274,60274,601.331.200
09 ott 2020268,87270,08266,24269,95269,95877.700
08 ott 2020267,16268,92264,91268,53268,53777.700
07 ott 2020263,18266,50262,10265,82265,82764.200
06 ott 2020269,89270,50260,26260,98260,981.022.800
05 ott 2020262,86269,07261,70268,98268,981.302.900
02 ott 2020269,34272,79260,13260,80260,801.339.100
01 ott 2020272,90275,40270,65273,51273,51932.500
30 set 2020271,33274,66269,46272,12272,121.382.800
29 set 2020267,82271,68266,38270,31270,31891.700
28 set 2020269,90270,58264,23267,73267,731.103.300
25 set 2020264,10268,91260,52268,18268,181.345.800
24 set 2020262,14263,90257,50263,13263,131.422.500
23 set 2020267,87270,08262,75263,82263,82864.300
22 set 2020263,66268,00260,38267,58267,58817.500
21 set 2020264,14264,94259,27264,00264,001.150.500
18 set 2020273,30273,59257,42265,39265,392.179.500
17 set 2020258,98273,24258,82271,46271,461.763.600
16 set 2020271,00273,55267,31267,55267,551.387.500
15 set 2020266,77267,88264,24266,85266,851.217.100
14 set 2020261,24268,40260,87264,80264,801.200.500
11 set 2020257,84262,08255,77257,96257,961.169.700
10 set 2020262,95263,58253,97255,65255,651.231.700
09 set 2020261,11264,36259,04263,04263,041.829.100
08 set 2020261,78264,84258,00258,61258,611.264.600
04 set 2020267,84269,91263,01266,50266,501.514.800
03 set 2020281,86281,86265,25267,42267,421.619.600
02 set 2020275,64283,45273,72281,89281,891.352.400
01 set 2020277,87279,96271,77275,49275,491.252.800
31 ago 2020270,35279,74270,00279,12279,121.310.900
28 ago 2020272,94275,26268,10269,96269,96813.500
27 ago 2020272,95275,63269,72274,34274,34961.000
26 ago 2020272,86272,86268,82271,29271,29857.500
25 ago 2020268,17273,32266,23272,35272,351.316.200
24 ago 2020269,90271,94263,47267,43267,431.037.300
21 ago 2020271,73273,11267,99271,28271,281.064.100
20 ago 2020270,67272,09268,60271,43271,431.117.700
19 ago 2020270,85273,99269,53270,07270,07996.500
18 ago 2020275,00275,00269,26271,31271,31887.100
17 ago 2020267,90274,17267,84273,84273,84985.000
14 ago 2020268,29269,95265,80267,29267,291.008.300
13 ago 2020270,06272,73266,87267,15267,15979.200
12 ago 2020263,08271,35262,87270,85270,851.262.600
11 ago 2020266,00267,99261,30261,86261,861.370.100
10 ago 2020271,58272,29265,09268,73268,731.186.700
07 ago 2020273,48277,20269,95272,99272,991.006.000
06 ago 2020269,30273,88268,58273,34273,341.141.900
05 ago 2020275,41275,75271,16273,23273,231.329.800
04 ago 2020279,23280,57274,03275,71275,711.288.400
03 ago 2020274,20280,59274,00279,52279,521.716.300
31 lug 2020278,88283,00268,25272,00272,002.984.000
30 lug 2020275,08282,28274,66279,40279,401.538.400
29 lug 2020280,28281,59278,09278,72278,721.091.200
28 lug 2020283,83284,59278,14278,52278,521.098.400
27 lug 2020280,84285,57277,68284,21284,211.485.100
24 lug 2020281,78282,64276,50278,49278,491.837.800
23 lug 2020291,33291,99283,32284,46284,461.310.200
22 lug 2020293,56293,56286,46291,23291,23846.200
21 lug 2020300,65301,14290,96291,40291,401.515.000
20 lug 2020292,69304,00292,69303,10303,101.255.800
17 lug 2020291,53294,67289,28294,53294,531.072.200
16 lug 2020292,01293,33284,69290,56290,56903.300
15 lug 2020292,76295,35290,20295,11295,111.126.900
14 lug 2020283,14294,72279,12293,83293,831.738.300
13 lug 2020293,05296,85283,85284,82284,821.667.300
10 lug 2020293,95295,00290,86294,45294,45911.300
09 lug 2020295,52297,79290,05295,40295,401.106.800
08 lug 2020300,05301,65292,13295,92295,921.500.300
07 lug 2020292,30306,08291,45299,06299,061.624.800
06 lug 2020294,36295,00289,63291,31291,311.341.900
02 lug 2020288,52293,95287,45291,10291,101.101.700
01 lug 2020290,50291,66283,79286,28286,281.752.400
30 giu 2020287,68292,37283,00290,31290,312.171.900
29 giu 2020286,95287,65280,89285,18285,181.452.500
26 giu 2020292,68293,00284,74286,14286,141.895.300
25 giu 2020292,38295,36288,83295,15295,151.188.700
24 giu 2020294,93297,71288,90291,18291,181.622.100
23 giu 2020294,06299,21293,31295,80295,801.571.800
22 giu 2020294,00295,00287,80293,20293,201.592.100
19 giu 2020280,30295,54280,30293,27293,274.085.300
18 giu 2020279,40282,22275,93279,19279,191.371.900
17 giu 2020273,88282,76273,77280,09280,091.645.100
16 giu 2020270,43275,69268,22273,77273,771.557.200
15 giu 2020264,77268,52262,24267,77267,771.385.400
12 giu 2020268,12271,39262,30268,56268,561.530.100
11 giu 2020275,56276,36263,67263,89263,891.831.000
10 giu 2020275,76277,90271,81274,34274,341.600.200
09 giu 2020267,28275,14265,09270,85270,852.687.900
08 giu 2020264,05265,84261,28265,01265,012.088.500
05 giu 2020270,82271,68262,55265,69265,692.753.400
04 giu 2020274,27279,29270,76272,82272,821.603.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...