La bourse ferme dans 4 h 47 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
456,95+6,15 (+1,36 %)
À la clôture : 04:00PM EDT
461,21 +4,26 (+0,93 %)
Avant Bourse : 06:25AM EDT
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 2024451,90457,66449,42456,95456,951 050 600
23 mai 2024449,58453,71446,67450,80450,801 554 700
22 mai 2024442,54449,91441,40447,53447,531 084 600
21 mai 2024446,00446,39437,46442,00442,001 106 700
20 mai 2024444,72447,85442,99445,87445,87742 200
17 mai 2024442,00446,10440,35445,21445,211 382 400
16 mai 2024434,59441,66432,22440,64440,641 216 000
15 mai 2024430,93439,26428,62437,49437,491 059 200
14 mai 2024429,07429,93422,44428,59428,59935 900
13 mai 2024425,99430,52424,56429,93429,93939 700
10 mai 2024420,67423,32417,50422,78422,781 064 500
09 mai 2024419,00421,18416,03418,99418,99676 200
08 mai 2024413,33425,65412,12418,82418,821 651 700
07 mai 2024406,42415,67394,03410,24410,241 614 000
06 mai 2024402,77407,59401,02402,50402,501 463 600
03 mai 2024401,50405,67397,59401,08401,081 064 000
02 mai 2024402,95404,07398,46400,16400,161 051 200
01 mai 2024392,81406,95392,47402,14402,141 256 300
30 avr. 2024396,20396,69391,70392,81392,811 727 900
29 avr. 2024397,48399,31394,35396,20396,20604 500
26 avr. 2024393,52399,68393,49397,48397,48682 500
25 avr. 2024402,44403,88393,00397,70397,70787 600
24 avr. 2024404,50406,83399,29400,76400,76806 500
23 avr. 2024404,00406,86403,47404,91404,911 070 300
22 avr. 2024397,30406,34396,00399,92399,921 393 800
19 avr. 2024394,72396,98391,25394,28394,281 342 000
18 avr. 2024394,19396,14391,01393,48393,48949 100
17 avr. 2024394,94398,11392,03393,10393,10881 000
16 avr. 2024396,88398,49392,81394,17394,17695 400
15 avr. 2024400,00402,49396,69397,36397,361 373 700
12 avr. 2024396,57400,14393,76396,55396,551 200 300
11 avr. 2024404,30404,69398,85400,23400,231 060 200
10 avr. 2024399,89401,00394,81397,58397,581 026 700
09 avr. 2024406,00406,45399,30404,48404,48727 100
08 avr. 2024403,45404,60399,00404,22404,22751 900
05 avr. 2024404,29409,93400,83406,67406,67695 700
04 avr. 2024412,64412,64403,15404,01404,01957 500
03 avr. 2024409,45414,96408,25408,81408,81729 000
02 avr. 2024419,00420,87406,73409,42409,42974 700
01 avr. 2024420,43421,45414,74420,48420,48767 600
28 mars 2024419,48420,67415,06418,01418,011 092 100
27 mars 2024420,30420,42412,65417,32417,32905 400
26 mars 2024417,38419,55414,86418,46418,46952 400
25 mars 2024415,66418,28414,97416,03416,03732 800
22 mars 2024417,75417,75412,19415,66415,66821 700
21 mars 2024415,61419,26414,00415,71415,71895 100
20 mars 2024414,33414,51409,02412,11412,11796 300
19 mars 2024412,51415,70411,10415,20415,20859 900
18 mars 2024410,49415,50409,25411,38411,38926 300
15 mars 2024410,10411,64406,97407,69407,691 905 400
14 mars 2024414,01414,98407,08408,77408,771 031 200
13 mars 2024414,46415,92410,39413,20413,20764 500
12 mars 2024413,00416,11409,02412,45412,45888 800
11 mars 2024414,00416,71409,52414,47414,471 263 500
08 mars 2024412,34416,25410,95413,59413,59814 800
07 mars 2024415,15418,32410,23410,54410,54923 300
06 mars 2024414,23418,22410,46411,85411,851 222 300
05 mars 2024424,87425,49414,04415,44415,441 124 100
04 mars 2024432,73433,99422,16424,03424,031 121 500
01 mars 2024423,20433,67422,95432,76432,761 102 200
29 févr. 2024429,18429,18420,24420,74420,741 849 200
28 févr. 2024429,60433,49425,71426,97426,97786 600
27 févr. 2024434,13437,00430,52430,92430,92917 400
26 févr. 2024425,70434,26425,70433,48433,48788 000
23 févr. 2024430,00434,50429,07430,11430,11749 700
22 févr. 2024419,85429,81419,85426,78426,781 091 800
21 févr. 2024421,77424,00414,80419,63419,63916 700
20 févr. 2024420,79425,00416,16420,64420,641 056 500
16 févr. 2024427,04427,04420,97422,20422,201 189 500
15 févr. 2024419,16427,41418,61426,29426,291 474 000
14 févr. 2024418,38420,45414,26417,88417,881 133 100
13 févr. 2024417,36419,42412,77416,04416,041 163 900
12 févr. 2024420,24421,30415,28418,53418,531 368 200
09 févr. 2024425,96425,96419,51422,91422,911 169 500
08 févr. 2024420,28424,48417,14423,06423,061 407 400
07 févr. 2024416,74426,72416,74419,08419,081 989 800
06 févr. 2024428,76430,99410,80416,13416,134 504 000
05 févr. 2024424,99430,93421,90428,89428,891 920 000
02 févr. 2024430,00431,29424,31424,68424,682 181 300
01 févr. 2024434,00435,91431,00433,87433,871 484 600
31 janv. 2024441,57444,07430,12433,38433,382 755 200
30 janv. 2024430,00448,40429,69446,08446,083 329 900
29 janv. 2024431,33436,11429,35435,82435,821 004 100
26 janv. 2024431,03432,19428,14430,17430,17944 500
25 janv. 2024428,06431,35427,06429,96429,961 230 600
24 janv. 2024436,93437,39424,34427,56427,561 670 900
23 janv. 2024440,01441,57436,31439,70439,70779 800
22 janv. 2024437,64443,82437,64440,11440,111 411 400
19 janv. 2024433,52435,19429,68435,02435,022 586 400
18 janv. 2024431,59434,88425,41432,98432,981 339 100
17 janv. 2024437,50439,77432,18433,76433,761 407 700
16 janv. 2024431,78438,03430,46437,49437,491 787 000
12 janv. 2024432,49434,85431,14433,40433,401 183 600
11 janv. 2024422,72431,10422,58430,08430,081 593 100
10 janv. 2024419,89424,55418,53423,76423,761 192 400
09 janv. 2024418,69422,00415,64421,01421,011 106 100
08 janv. 2024416,07419,28412,85419,12419,121 142 200
05 janv. 2024415,01418,52414,42416,50416,501 000 200
04 janv. 2024411,11418,71411,11416,15416,151 547 200
03 janv. 2024412,43414,43408,06410,71410,711 026 500
*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...