VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
12 nov 2019202,14204,84201,84203,86203,86939.800
11 nov 2019200,98202,21199,29201,90201,90825.200
08 nov 2019197,08202,11196,71201,31201,311.219.900
07 nov 2019196,40197,16195,11195,83195,831.018.500
06 nov 2019198,23198,49195,70195,97195,971.124.000
05 nov 2019199,00199,95196,46197,14197,141.324.200
04 nov 2019202,13202,25197,80199,42199,421.293.300
01 nov 2019196,24202,94195,02200,94200,943.010.600
31 ott 2019197,06200,00194,20195,48195,482.273.200
30 ott 2019198,11199,46196,64199,28199,281.195.700
29 ott 2019194,43198,46193,26197,89197,891.695.000
28 ott 2019194,56195,02192,32194,02194,021.337.400
25 ott 2019193,13195,94192,55194,49194,491.199.300
24 ott 2019191,70194,90189,35194,47194,471.881.000
23 ott 2019190,37192,54186,41190,51190,511.544.600
22 ott 2019186,91194,75186,19191,06191,064.428.000
21 ott 2019177,23184,81174,82183,53183,531.097.200
18 ott 2019180,25180,25175,38176,23176,231.122.600
17 ott 2019177,80180,05177,50177,72177,721.133.600
16 ott 2019175,32177,20173,62176,09176,09749.400
15 ott 2019174,36176,98174,02176,14176,14738.800
14 ott 2019172,32175,25172,32173,59173,59540.600
11 ott 2019171,44174,72171,13172,41172,41854.900
10 ott 2019168,42170,37167,62170,22170,22765.600
09 ott 2019170,87171,99168,55168,73168,73768.500
08 ott 2019170,47171,89167,60169,55169,55972.100
07 ott 2019171,55172,76169,27172,05172,05897.300
04 ott 2019170,89172,92170,52172,42172,42873.400
03 ott 2019166,06170,64166,06170,50170,501.094.000
02 ott 2019167,69168,52165,23166,71166,711.486.100
01 ott 2019169,24170,11166,52167,58167,58950.800
30 set 2019169,55171,29167,61169,42169,421.432.300
*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