Italia markets close in 4 hours 20 minutes

Vertex Pharmaceuticals Incorporated (VX1.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
410,30-1,80 (-0,44%)
In data: 08:17AM CEST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 2024410,30410,30410,30410,30410,3035
28 mag 2024420,65424,00412,10412,10412,1035
27 mag 2024415,95425,00415,95425,00425,0047
24 mag 2024416,90418,35416,90418,35418,3535
23 mag 2024411,50417,30411,50417,30417,305
22 mag 2024406,20411,30406,20411,30411,3036
21 mag 2024409,55409,55404,45404,45404,452
20 mag 2024409,95410,00409,95410,00410,0062
17 mag 2024404,90407,75404,90407,15407,1588
16 mag 2024401,40403,05400,05403,05403,0511
15 mag 2024395,15402,90395,15402,90402,9015
14 mag 2024397,70397,70397,70397,70397,705
13 mag 2024393,70393,70393,70393,70393,708
10 mag 2024388,50390,15388,50388,70388,7022
09 mag 2024390,65390,65387,50387,50387,5010
08 mag 2024381,15395,25381,15393,55393,5563
07 mag 2024374,85378,75374,85378,75378,7514
06 mag 2024372,30375,25372,30375,25375,2531
03 mag 2024372,85372,85372,85372,85372,85-
02 mag 2024375,20375,20375,20375,20375,20-
30 apr 2024369,00369,55368,15369,55369,5538
29 apr 2024372,65372,65370,00370,00370,0030
26 apr 2024371,80371,80371,80371,80371,80-
25 apr 2024372,15372,15372,15372,15372,15-
24 apr 2024378,05378,05377,80377,80377,802
23 apr 2024374,80377,30374,80377,30377,3060
22 apr 2024372,05372,05372,05372,05372,057
19 apr 2024367,50367,50367,50367,50367,50-
18 apr 2024367,95367,95367,85367,85367,8510
17 apr 2024370,50370,80369,95370,80370,8012
16 apr 2024373,05373,05370,05370,05370,055
15 apr 2024372,50376,75372,35376,45376,4596
12 apr 2024373,20375,55373,20373,80373,8043
11 apr 2024364,05375,65357,00372,45372,45222
10 apr 2024371,90373,25368,90368,90368,9039
09 apr 2024371,40371,40369,25370,35370,3538
08 apr 2024374,15374,15371,30371,70371,70266
05 apr 2024372,65373,10372,55372,55372,5515
04 apr 2024376,40377,00376,40377,00377,0075
03 apr 2024378,55378,80378,55378,80378,80250
02 apr 2024391,05391,05379,95379,95379,9573
28 mar 2024384,70389,10384,70389,10389,1025
27 mar 2024386,85388,00386,85387,20387,2091
26 mar 2024383,05383,20383,05383,20383,2011
25 mar 2024383,55385,35383,55385,35385,3525
22 mar 2024383,00383,00383,00383,00383,00102
21 mar 2024376,90384,25376,90384,25384,2526
20 mar 2024381,45382,70377,10377,10377,1059
19 mar 2024378,50379,75378,50379,75379,7520
18 mar 2024374,65374,65374,65374,65374,65-
15 mar 2024377,00377,00375,50375,50375,5026
14 mar 2024377,80377,80377,80377,80377,80-
13 mar 2024376,80378,05376,80378,05378,0516
12 mar 2024378,80380,35378,80380,35380,3510
11 mar 2024377,00383,00377,00383,00383,0080
08 mar 2024374,60379,00374,60379,00379,00140
07 mar 2024376,35376,35375,00375,00375,0055
06 mar 2024381,85383,55377,50377,50377,5037
05 mar 2024389,55389,55381,90382,45382,45159
04 mar 2024396,80396,90392,60392,60392,60261
01 mar 2024388,90389,10387,45387,45387,4574
29 feb 2024393,15393,15388,05388,05388,0535
28 feb 2024397,05398,75396,10396,10396,10110
27 feb 2024398,35400,70397,95397,95397,95102
26 feb 2024396,30399,30394,45394,45394,4555
23 feb 2024393,70399,95393,15399,95399,9526
22 feb 2024387,95394,75387,95394,75394,7532
21 feb 2024388,05390,70388,05390,70390,703
20 feb 2024390,45392,05390,40392,05392,05208
19 feb 2024391,05391,05391,05391,05391,05-
16 feb 2024395,15399,30395,15399,30399,301
15 feb 2024389,20395,00389,10395,00395,0042
14 feb 2024387,75388,85387,20387,20387,2015
13 feb 2024387,45389,05387,45389,05389,0540
12 feb 2024391,00391,00388,65388,65388,6581
09 feb 2024391,70394,85391,70392,30392,30269
08 feb 2024387,80391,70387,80391,50391,5038
07 feb 2024385,65385,70385,55385,70385,7044
06 feb 2024408,15408,15382,95386,65386,65288
05 feb 2024395,25398,95394,30398,95398,9569
02 feb 2024399,00399,00393,35396,40396,40331
01 feb 2024400,65403,35400,65403,35403,3550
31 gen 2024412,00412,00404,00404,00404,00152
30 gen 2024404,00420,95382,35409,00409,0093
29 gen 2024397,50400,00397,50399,35399,35400
26 gen 2024395,35396,90395,35396,40396,4024
25 gen 2024392,30397,40392,30397,40397,4013
24 gen 2024401,10401,90392,35392,35392,3564
23 gen 2024402,55404,90402,55404,85404,8561
22 gen 2024398,40406,80398,40406,80406,8031
19 gen 2024397,20399,65397,20399,65399,655
18 gen 2024397,55400,75393,20393,20393,20183
17 gen 2024400,75402,60400,75402,50402,5040
16 gen 2024395,90401,35395,90401,35401,35159
15 gen 2024396,75402,00396,70396,75396,75291
12 gen 2024390,75395,10390,75395,00395,0083
11 gen 2024385,60392,65385,60392,65392,6577
10 gen 2024384,15384,20383,30384,20384,2013
09 gen 2024381,65383,35381,65383,35383,3527
08 gen 2024380,65380,65379,05379,05379,0524
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...