La bourse est fermée

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
318,50+5,52 (+1,76 %)
À partir de 01:28PM EST. Marché ouvert.
Durée:
28 nov. 2021 - 28 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 2022313,78320,93313,51318,50318,50534 458
25 nov. 2022315,17317,03312,01312,98312,98713 700
23 nov. 2022323,48323,61315,28316,16316,161 042 800
22 nov. 2022317,83322,26313,06321,48321,481 461 100
21 nov. 2022315,00318,00313,90316,20316,201 149 300
18 nov. 2022311,63315,54311,13314,63314,631 172 400
17 nov. 2022304,13311,86302,02309,90309,901 048 200
16 nov. 2022306,55308,75304,58305,44305,44874 300
15 nov. 2022308,61309,98300,00305,28305,281 309 100
14 nov. 2022305,11311,57303,87306,03306,031 393 700
11 nov. 2022308,89309,80288,83303,26303,262 182 100
10 nov. 2022315,12316,18302,74311,03311,032 112 600
09 nov. 2022306,50312,15305,60309,34309,341 321 400
08 nov. 2022303,09311,68300,31306,50306,501 356 600
07 nov. 2022305,36308,80298,53303,23303,231 560 100
04 nov. 2022311,63312,60304,04308,82308,821 180 200
03 nov. 2022307,40313,64305,06311,30311,30936 000
02 nov. 2022314,47318,38309,44310,01310,011 492 900
01 nov. 2022312,44316,09309,59314,20314,201 192 500
31 oct. 2022310,35314,09308,41312,00312,001 575 200
28 oct. 2022302,00314,49294,31313,89313,893 260 200
27 oct. 2022310,71311,50287,20287,89287,894 090 200
26 oct. 2022313,04316,48309,42311,18311,181 266 100
25 oct. 2022312,00315,37308,15309,21309,211 759 700
24 oct. 2022302,74312,27302,50310,50310,501 994 000
21 oct. 2022289,69300,14287,96300,00300,001 467 100
20 oct. 2022292,10295,55289,18290,16290,161 000 900
19 oct. 2022298,85299,58289,54292,02292,02928 700
18 oct. 2022300,21303,29296,46300,17300,17983 500
17 oct. 2022297,08298,35294,20297,02297,021 108 300
14 oct. 2022298,07300,94292,71293,21293,211 028 100
13 oct. 2022284,89297,90283,58296,54296,541 124 500
12 oct. 2022295,00295,64289,91290,13290,13928 500
11 oct. 2022294,54300,14292,90295,16295,161 261 200
10 oct. 2022295,45296,58291,50294,54294,54835 000
07 oct. 2022295,91300,05292,73295,23295,231 424 700
06 oct. 2022300,00302,89297,42298,63298,631 132 500
05 oct. 2022300,64304,26296,80302,02302,021 296 700
04 oct. 2022299,85303,04295,87300,64300,641 539 700
03 oct. 2022293,71299,59289,64297,43297,431 795 500
30 sept. 2022292,96294,62289,17289,54289,541 914 300
29 sept. 2022292,41293,33286,57292,80292,801 341 200
28 sept. 2022289,28293,83286,02292,41292,411 656 300
27 sept. 2022279,93289,52278,19284,74284,741 464 700
26 sept. 2022282,70285,33276,57276,78276,781 583 000
23 sept. 2022283,29285,12279,70283,45283,451 353 200
22 sept. 2022278,39288,92277,67286,34286,341 408 200
21 sept. 2022286,94288,31280,24280,40280,401 109 800
20 sept. 2022284,38288,47282,47286,94286,941 130 600
19 sept. 2022284,32287,00279,69285,14285,141 350 300
16 sept. 2022288,39291,94286,01289,71289,712 484 400
15 sept. 2022285,91288,15282,04287,67287,671 028 600
14 sept. 2022282,77287,36279,62284,86284,861 354 300
13 sept. 2022291,20292,95280,02280,67280,671 614 700
12 sept. 2022294,00296,14290,05293,48293,481 706 200
09 sept. 2022288,53292,93286,52292,11292,111 464 100
08 sept. 2022284,77291,29283,30288,99288,991 189 700
07 sept. 2022279,89286,08277,50284,44284,441 053 700
06 sept. 2022281,70284,11278,52279,18279,18989 300
02 sept. 2022290,23292,00279,50281,04281,041 121 800
01 sept. 2022281,65290,50281,54290,20290,201 106 600
31 août 2022281,86286,71281,12281,76281,761 442 200
30 août 2022281,50282,96278,97281,36281,36849 600
29 août 2022278,75284,62277,20281,60281,601 080 700
26 août 2022292,17294,15281,31281,68281,681 263 800
25 août 2022293,00293,00288,24291,22291,22590 600
24 août 2022287,35291,96285,03291,03291,03910 000
23 août 2022292,19295,00282,67286,25286,251 407 200
22 août 2022299,73302,21293,48293,84293,841 126 200
19 août 2022293,23300,26292,11299,04299,041 091 600
18 août 2022299,89299,89291,45294,29294,29956 000
17 août 2022300,04302,82298,79299,23299,23908 600
16 août 2022305,00305,91301,97303,00303,001 103 700
15 août 2022293,71305,95293,71305,53305,531 814 400
12 août 2022292,87295,66292,12294,52294,52990 800
11 août 2022295,39297,76289,78292,16292,161 160 000
10 août 2022301,20301,80295,11295,77295,771 432 500
09 août 2022294,28301,73293,95298,83298,831 599 800
08 août 2022288,65296,95288,65293,95293,951 686 900
05 août 2022273,11288,70272,10288,03288,032 398 800
04 août 2022277,41278,14272,93274,85274,852 034 300
03 août 2022276,01279,37271,61275,03275,031 474 300
02 août 2022275,82278,25273,00273,86273,861 006 700
01 août 2022279,79280,72272,52273,83273,831 455 900
29 juil. 2022281,80282,41275,65280,41280,411 673 300
28 juil. 2022287,54288,00276,24280,82280,821 299 200
27 juil. 2022286,27288,21280,77286,99286,991 210 700
26 juil. 2022284,14290,73283,70288,22288,221 534 000
25 juil. 2022282,00283,84278,90283,68283,681 158 500
22 juil. 2022284,55288,14278,73280,29280,291 197 200
21 juil. 2022285,79286,96281,06283,11283,111 040 000
20 juil. 2022288,70290,95283,72285,50285,501 046 000
19 juil. 2022290,00290,13286,02289,60289,601 362 100
18 juil. 2022292,87295,77285,27286,06286,061 588 900
15 juil. 2022286,08293,53284,93292,84292,842 711 700
14 juil. 2022285,61286,92282,25286,15286,151 034 600
13 juil. 2022288,98294,60287,88288,73288,731 053 900
12 juil. 2022293,00293,88282,91290,01290,011 363 300
11 juil. 2022294,00296,84288,00294,07294,071 481 100
08 juil. 2022291,36295,74291,03294,29294,291 307 800
*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...