VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 apr 2020263,15267,45245,46247,67247,672.784.592
06 apr 2020248,61256,65241,94255,30255,303.045.500
03 apr 2020241,38247,45234,35238,31238,311.989.800
02 apr 2020222,77242,96222,39242,16242,162.503.900
01 apr 2020232,12234,98223,45225,48225,481.482.300
31 mar 2020228,95240,00228,02237,95237,953.300.700
30 mar 2020221,34233,77220,00231,92231,922.138.900
27 mar 2020219,43224,18215,57217,24217,241.712.700
26 mar 2020209,80225,62209,43224,49224,491.752.500
25 mar 2020219,88224,00209,51210,09210,092.066.600
24 mar 2020207,84224,98207,84223,13223,132.830.400
23 mar 2020210,50218,10199,52202,21202,212.802.000
20 mar 2020217,70227,43204,16206,00206,002.764.700
19 mar 2020215,15223,93202,01215,69215,693.118.600
18 mar 2020200,60224,99197,47212,98212,983.406.400
17 mar 2020203,97230,06202,50210,44210,444.447.500
16 mar 2020201,60219,00199,16199,77199,772.521.300
13 mar 2020218,23221,47200,76220,86220,863.813.400
12 mar 2020206,59215,36201,50204,06204,063.757.900
11 mar 2020225,63230,83218,70220,34220,341.733.800
10 mar 2020226,21231,41216,47230,51230,512.024.200
09 mar 2020218,07227,61214,08219,65219,652.034.500
06 mar 2020227,65234,48226,61233,50233,501.872.600
05 mar 2020239,24242,18235,29237,31237,311.518.300
04 mar 2020232,29246,06230,90245,32245,321.971.800
03 mar 2020230,27237,55226,67228,26228,262.092.900
02 mar 2020224,43232,98223,14232,29232,292.406.400
28 feb 2020215,57224,54215,50224,03224,032.491.500
27 feb 2020228,48231,63218,01223,30223,301.973.000
26 feb 2020232,41237,37229,49232,04232,041.578.500
25 feb 2020238,18239,99228,50230,00230,001.581.100
24 feb 2020241,44242,76235,70237,01237,011.659.300
21 feb 2020247,30247,50243,27246,29246,291.365.100
20 feb 2020247,29247,70242,59245,10245,101.524.800
19 feb 2020249,85249,85245,24247,78247,78947.700
18 feb 2020244,92246,00241,09245,93245,931.305.400
14 feb 2020241,24244,45238,55243,82243,821.354.000
13 feb 2020241,41245,39239,73240,09240,091.329.200
12 feb 2020247,61248,80240,70242,21242,211.805.700
11 feb 2020245,00249,00242,78247,81247,812.280.000
10 feb 2020239,22244,89237,00244,75244,751.273.000
07 feb 2020237,66240,34234,10240,06240,061.443.100
06 feb 2020242,13244,65238,01239,12239,121.320.300
05 feb 2020241,61244,41240,00240,76240,761.951.600
04 feb 2020233,35241,23233,29239,66239,661.485.900
03 feb 2020230,76233,78225,01230,51230,511.988.000
31 gen 2020238,65239,40223,01227,05227,053.373.500
30 gen 2020230,84231,75228,68230,31230,311.169.500
29 gen 2020231,72233,59230,57232,41232,41893.500
28 gen 2020228,53232,30227,57231,97231,97861.800
27 gen 2020226,51228,79226,07227,37227,37802.000
24 gen 2020234,07235,18228,42229,06229,06904.300
23 gen 2020235,00235,63231,38233,91233,91978.000
22 gen 2020234,94237,47234,40234,61234,611.134.000
21 gen 2020235,84237,20233,13233,99233,991.399.800
17 gen 2020236,51236,51232,82235,83235,831.599.300
16 gen 2020234,27235,78233,27235,50235,502.124.000
15 gen 2020229,88234,33228,78234,15234,151.741.500
14 gen 2020226,44229,80225,53229,75229,751.042.000
13 gen 2020229,38230,00224,56226,49226,491.031.500
10 gen 2020231,69231,69228,07228,95228,951.017.300
09 gen 2020233,08233,26227,27230,26230,261.435.400
08 gen 2020225,89232,70224,91231,09231,091.802.600
07 gen 2020224,26225,92222,14223,79223,791.027.700
06 gen 2020217,73224,35216,91224,03224,031.436.600
03 gen 2020216,16219,89214,55217,98217,98943.400
02 gen 2020220,24220,65216,95219,45219,451.334.300
31 dic 2019218,60219,81216,70218,95218,951.036.400
30 dic 2019220,38221,95217,33218,97218,97774.300
27 dic 2019220,59221,48218,12220,97220,97904.600
26 dic 2019220,60220,90218,38220,25220,25697.000
24 dic 2019220,46220,64218,51220,56220,56300.500
23 dic 2019220,95222,87219,68219,98219,981.132.800
20 dic 2019219,62221,02217,00220,69220,692.824.100
19 dic 2019220,14220,68216,98217,78217,781.864.200
18 dic 2019217,83219,92217,49219,35219,351.759.400
17 dic 2019219,72219,73216,01217,62217,621.452.500
16 dic 2019220,50221,86219,33219,50219,501.919.300
13 dic 2019220,19221,62217,83218,98218,981.484.100
12 dic 2019219,71222,55219,17220,55220,551.094.600
11 dic 2019221,91224,27219,58220,00220,00958.900
10 dic 2019219,42221,87218,50220,27220,271.256.600
09 dic 2019222,99225,66219,19219,37219,371.784.300
06 dic 2019224,17224,66220,36223,25223,251.021.300
05 dic 2019223,77224,31221,35223,07223,07767.200
04 dic 2019222,00224,08221,07223,91223,91937.000
03 dic 2019219,61222,75218,39221,13221,13949.200
02 dic 2019222,96223,41218,41220,79220,791.093.200
29 nov 2019220,39222,42220,03221,75221,75537.100
27 nov 2019219,10220,99218,07220,06220,06833.100
26 nov 2019223,66223,73218,23219,05219,051.875.300
25 nov 2019219,37223,61219,00223,27223,271.490.500
22 nov 2019216,93218,60215,10218,00218,001.318.900
21 nov 2019214,34215,64212,80215,50215,501.241.100
20 nov 2019214,78217,08212,85215,07215,072.487.300
19 nov 2019212,97215,46209,41215,00215,001.706.100
18 nov 2019209,87210,08207,68210,00210,001.533.600
15 nov 2019205,95210,05205,01209,80209,801.581.500
14 nov 2019206,84207,50203,24205,00205,00995.500
13 nov 2019205,00207,64203,75207,10207,101.080.500
*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