Marchés français ouverture 5 h 3 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
252,35-9,49 (-3,62 %)
À la clôture : 04:00PM EDT
250,00 -2,35 (-0,93 %)
Échanges après Bourse : 07:59PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mai 2022260,59262,08251,41252,35252,351 396 700
17 mai 2022255,82262,95254,67261,84261,841 566 800
16 mai 2022245,85254,71244,61254,17254,171 558 200
13 mai 2022241,22247,54240,25246,72246,721 366 600
12 mai 2022236,55241,05233,62240,85240,851 475 400
11 mai 2022237,85241,75233,01234,96234,961 905 900
10 mai 2022239,58244,10237,41240,16240,162 041 500
09 mai 2022251,00251,00234,40235,02235,023 148 800
06 mai 2022256,32261,68252,69253,93253,932 268 500
05 mai 2022271,69273,59264,59266,37266,371 556 900
04 mai 2022269,34275,26266,24273,70273,701 353 400
03 mai 2022266,55271,25265,58269,11269,111 363 500
02 mai 2022264,15266,19254,09261,96261,963 748 700
29 avr. 2022275,00279,71272,63273,22273,222 870 700
28 avr. 2022268,57269,30262,22268,64268,641 620 700
27 avr. 2022267,33269,39264,81267,25267,251 240 000
26 avr. 2022271,07272,23267,39267,69267,691 446 500
25 avr. 2022270,00272,50265,87271,68271,681 688 700
22 avr. 2022280,58281,84270,19270,42270,421 774 300
21 avr. 2022286,00286,80281,45281,71281,711 118 600
20 avr. 2022284,34286,88282,77285,30285,301 115 800
19 avr. 2022282,99284,31279,59282,52282,521 354 100
18 avr. 2022287,67287,86281,75282,99282,991 326 000
14 avr. 2022289,32292,75286,08287,97287,972 520 600
13 avr. 2022281,59291,44281,59290,93290,931 685 900
12 avr. 2022280,95284,77278,99281,15281,151 621 800
11 avr. 2022279,86282,73278,79281,09281,091 951 900
08 avr. 2022274,41281,50273,20280,28280,281 574 500
07 avr. 2022272,39277,66271,80275,83275,831 651 800
06 avr. 2022266,75273,04266,62272,39272,392 300 100
05 avr. 2022267,96275,88267,96269,96269,961 838 000
04 avr. 2022266,84269,30264,69268,64268,641 686 100
01 avr. 2022261,55267,13259,04266,15266,152 120 500
31 mars 2022260,00263,58256,09260,97260,972 394 900
30 mars 2022258,81260,10255,98256,52256,521 040 000
29 mars 2022256,11258,00252,52257,98257,981 644 000
28 mars 2022253,83258,25252,80255,72255,721 686 900
25 mars 2022252,00254,15250,49253,95253,951 226 600
24 mars 2022249,31253,51249,31251,70251,701 040 400
23 mars 2022251,29252,08247,94248,13248,131 241 600
22 mars 2022249,13252,19248,50251,88251,881 052 600
21 mars 2022248,03252,19246,73250,26250,261 790 100
18 mars 2022250,13250,13246,22249,08249,082 225 300
17 mars 2022248,20251,33247,37250,00250,001 418 700
16 mars 2022246,36248,80243,01248,52248,521 181 900
15 mars 2022243,93247,47243,52246,99246,991 600 800
14 mars 2022239,72242,45238,66241,68241,681 414 900
11 mars 2022242,60247,49236,13236,48236,481 374 000
10 mars 2022235,16242,91234,54241,93241,931 080 100
09 mars 2022240,51240,74236,35239,24239,241 378 900
08 mars 2022233,09242,90232,97238,71238,711 460 200
07 mars 2022237,46242,50235,05235,54235,541 548 000
04 mars 2022233,40243,18233,04238,66238,662 032 800
03 mars 2022234,93238,53234,74235,69235,691 140 600
02 mars 2022230,18235,50229,40234,11234,111 029 100
01 mars 2022229,19232,52228,50230,69230,691 253 800
28 févr. 2022227,99230,13226,18230,02230,022 035 700
25 févr. 2022229,46233,16228,04230,30230,301 428 100
24 févr. 2022227,70230,43225,28230,25230,251 475 200
23 févr. 2022231,70233,53229,20230,69230,691 817 100
22 févr. 2022229,21233,03229,21230,21230,211 692 000
18 févr. 2022233,00233,89228,55229,61229,611 271 200
17 févr. 2022233,85234,95230,06232,77232,771 665 300
16 févr. 2022233,46236,89231,56235,77235,771 402 200
15 févr. 2022231,88233,87231,29233,41233,411 583 900
14 févr. 2022233,75234,00229,26231,23231,231 578 100
11 févr. 2022236,55237,34233,17233,89233,891 524 400
10 févr. 2022238,39241,01234,46235,89235,891 809 500
09 févr. 2022242,52245,61241,51244,24244,241 069 900
08 févr. 2022242,36243,00239,23240,94240,941 135 700
07 févr. 2022243,32244,81241,22243,26243,261 202 900
04 févr. 2022241,27244,63238,48241,96241,961 822 400
03 févr. 2022250,16250,16243,54243,75243,752 519 800
02 févr. 2022243,58254,93241,00253,57253,573 679 900
01 févr. 2022242,39245,77241,51245,66245,662 777 100
31 janv. 2022240,87244,41239,16243,05243,052 829 000
28 janv. 2022227,29243,30227,18243,02243,023 164 300
27 janv. 2022228,99233,69226,89228,22228,222 237 000
26 janv. 2022226,62229,81225,01226,58226,581 998 900
25 janv. 2022226,09229,63223,66227,11227,111 956 300
24 janv. 2022225,13229,95221,69229,68229,682 818 900
21 janv. 2022228,13231,11227,26228,08228,082 214 700
20 janv. 2022233,47234,41228,20228,61228,612 013 100
19 janv. 2022231,40232,66230,41230,84230,841 649 300
18 janv. 2022231,43232,49228,74231,07231,072 016 400
14 janv. 2022227,00234,58226,59234,06234,062 178 400
13 janv. 2022225,23228,12225,17226,58226,581 750 400
12 janv. 2022225,09227,19223,68226,14226,141 225 000
11 janv. 2022224,20226,91222,14226,15226,151 458 900
10 janv. 2022222,91225,87219,10223,96223,961 844 500
07 janv. 2022220,78223,98220,00221,85221,851 277 400
06 janv. 2022221,82223,99221,01221,65221,651 592 900
05 janv. 2022222,20224,89220,69221,42221,421 685 700
04 janv. 2022220,73222,70219,11221,86221,861 384 900
03 janv. 2022218,38222,59214,66222,53222,531 382 100
31 déc. 2021222,63223,50219,04219,60219,601 142 000
30 déc. 2021222,80224,49222,16222,45222,45961 500
29 déc. 2021221,93223,95221,22223,32223,32726 200
28 déc. 2021222,42223,13220,24221,93221,931 066 900
27 déc. 2021223,34224,20220,52222,34222,342 073 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...