Italia markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
237,59-1,05 (-0,44%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 2021237,25241,83236,99237,59237,591.257.700
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
16 nov 2020225,99227,36221,79224,27224,271.706.800
13 nov 2020222,28227,27219,64225,52225,521.695.100
12 nov 2020217,05221,32216,90218,31218,312.143.900
11 nov 2020217,12218,80213,65216,72216,721.647.200
10 nov 2020223,77224,74215,06215,35215,351.917.500
09 nov 2020224,41229,08221,50222,85222,852.478.300
06 nov 2020219,12221,72216,36220,28220,281.707.900
05 nov 2020220,08220,92216,22219,48219,482.347.200
04 nov 2020218,27223,77214,22215,09215,093.778.600
03 nov 2020208,92214,88208,00211,14211,141.892.000
02 nov 2020211,14211,45202,57207,42207,421.877.700
30 ott 2020205,93211,64203,51208,36208,362.829.400
29 ott 2020209,01210,38205,00207,01207,011.930.800
28 ott 2020212,00214,24208,25208,34208,342.221.200
27 ott 2020208,35213,58206,79212,19212,192.756.100
26 ott 2020209,75210,54204,85207,15207,152.087.500
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...