VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ago 2019184,36186,78179,24180,18180,181.198.700
22 ago 2019186,76187,62181,48184,21184,211.026.800
21 ago 2019185,86187,30184,60186,40186,40575.500
20 ago 2019187,04188,44182,90183,72183,721.001.300
19 ago 2019186,24187,71185,88187,09187,09963.200
16 ago 2019183,08185,75180,84184,94184,941.304.200
15 ago 2019180,01182,04178,37181,12181,12823.100
14 ago 2019181,77183,57178,85179,53179,531.405.800
13 ago 2019178,36185,54178,04183,91183,911.246.100
12 ago 2019182,06183,14179,12179,84179,841.160.900
09 ago 2019182,94184,07179,39182,98182,981.275.800
08 ago 2019175,59183,11175,59182,94182,941.641.700
07 ago 2019175,11176,47172,48175,65175,65941.000
06 ago 2019174,23177,05173,64176,94176,941.287.600
05 ago 2019176,44177,14173,92175,56175,561.709.400
02 ago 2019177,78180,97177,06178,39178,391.814.900
01 ago 2019173,42181,30170,13179,29179,293.130.300
31 lug 2019168,79170,21165,66166,62166,621.460.400
30 lug 2019165,74171,10165,52169,54169,542.339.000
29 lug 2019167,21167,51165,27166,23166,231.366.600
26 lug 2019170,18171,13165,85166,83166,831.640.900
25 lug 2019172,22172,51169,02169,56169,561.784.000
24 lug 2019175,00175,00172,31173,34173,341.135.700
23 lug 2019174,43176,36173,40175,24175,24828.400
22 lug 2019173,34174,57172,41174,08174,081.121.000
19 lug 2019179,15179,15174,05174,13174,131.121.600
18 lug 2019176,92178,58176,38178,09178,09853.500
17 lug 2019176,93179,24176,33177,14177,14773.100
16 lug 2019176,47177,93175,58176,16176,16620.000
15 lug 2019176,16178,08174,70176,37176,371.055.300
12 lug 2019176,06176,27173,95175,79175,791.004.000
11 lug 2019178,81178,86172,74176,01176,011.258.100
10 lug 2019179,00179,75175,53178,76178,76766.600
09 lug 2019175,62178,63174,78178,46178,46714.700
08 lug 2019177,76177,76174,18176,75176,75818.900
05 lug 2019179,45183,24177,41178,34178,34878.900
03 lug 2019180,25183,45178,54183,26183,26571.600
02 lug 2019181,54181,54178,88179,53179,53819.600
01 lug 2019185,07185,14180,81181,84181,841.111.500
28 giu 2019179,74184,99178,75183,38183,381.604.900
27 giu 2019178,00179,24176,68178,58178,58731.500
26 giu 2019180,11181,03177,13177,66177,66768.700
25 giu 2019181,64183,10179,49180,15180,15960.100
24 giu 2019184,56184,98180,55181,02181,02764.000
21 giu 2019183,34184,45180,76183,97183,971.844.600
20 giu 2019183,52186,33181,21182,17182,171.217.700
19 giu 2019178,52182,14177,00181,75181,751.535.400
18 giu 2019175,97178,90174,80177,94177,941.521.400
17 giu 2019171,17174,14171,17173,78173,78955.600
14 giu 2019168,90170,99167,94170,22170,22806.100
13 giu 2019171,17171,95167,84168,89168,89951.600
12 giu 2019172,60173,47169,26170,63170,631.444.600
11 giu 2019174,08174,88171,75172,00172,001.442.300
10 giu 2019173,29174,12171,51172,84172,841.025.100
07 giu 2019169,43173,98169,26173,51173,511.109.600
06 giu 2019173,22173,99167,42167,75167,751.261.100
05 giu 2019171,90174,00170,39173,27173,271.254.500
04 giu 2019168,16172,97167,08171,27171,271.456.800
03 giu 2019166,87168,85165,80166,64166,641.080.600
31 mag 2019168,49169,99166,10166,18166,18982.500
30 mag 2019167,26170,50167,26170,26170,26902.900
29 mag 2019171,15171,87166,30166,55166,551.788.400
28 mag 2019172,24173,79171,06172,76172,761.542.100
24 mag 2019174,31175,94171,37171,77171,771.115.700
23 mag 2019171,61173,32169,50173,01173,011.272.800
22 mag 2019168,47174,29168,47172,37172,371.230.400
21 mag 2019167,89170,15167,38169,12169,12703.300
20 mag 2019167,77168,25165,68165,73165,73644.300
17 mag 2019168,90170,84167,97168,73168,73898.200
16 mag 2019167,63173,41167,63170,23170,231.688.900
15 mag 2019165,41168,22164,96166,88166,88663.700
14 mag 2019165,60167,58164,96166,72166,72938.200
13 mag 2019165,70167,48164,07164,61164,611.118.500
10 mag 2019169,36169,36164,31168,85168,85805.700
09 mag 2019167,40170,50166,48169,91169,91820.200
08 mag 2019170,06171,54168,40169,01169,011.121.600
07 mag 2019172,33174,38168,59170,28170,281.345.900
06 mag 2019170,30175,15169,95174,76174,76888.300
03 mag 2019170,05174,19169,46173,87173,87971.800
02 mag 2019172,10172,49167,80169,54169,541.209.800
01 mag 2019168,76175,60168,51172,60172,601.824.800
30 apr 2019173,93174,92168,49168,98168,981.619.800
29 apr 2019172,58173,67171,22172,52172,52750.300
26 apr 2019173,98174,42170,01172,85172,851.117.700
25 apr 2019172,40175,22170,20174,61174,61806.500
24 apr 2019175,58175,86171,76172,58172,581.164.500
23 apr 2019169,22175,60168,77175,37175,371.514.600
22 apr 2019167,79169,86166,20168,52168,521.213.500
18 apr 2019169,96170,45163,68168,16168,163.195.700
17 apr 2019180,45180,75166,65166,97166,972.851.100
16 apr 2019183,63184,80179,59179,74179,74900.300
15 apr 2019182,27184,32180,24182,49182,49826.700
12 apr 2019185,42186,47182,31182,78182,781.077.400
11 apr 2019191,08191,42184,22185,12185,121.971.900
10 apr 2019188,32191,71187,07190,37190,371.155.900
09 apr 2019188,01189,70187,75188,31188,31976.000
08 apr 2019189,27189,95186,67188,93188,93910.100
05 apr 2019184,49189,35184,24188,89188,892.289.000
04 apr 2019188,22188,34182,49184,15184,151.193.400
03 apr 2019187,90188,98187,01187,89187,89829.400
*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