La bourse est fermée

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
495,26+3,00 (+0,61 %)
À la clôture : 04:00PM EDT
495,01 -0,25 (-0,05 %)
Échanges après Bourse : 07:52PM EDT
Durée:
27 juil. 2023 - 27 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juil. 2024493,14502,97492,17495,26495,26773 800
25 juil. 2024494,00503,99490,70492,26492,26990 500
24 juil. 2024488,46491,99486,25490,80490,80967 500
23 juil. 2024494,69495,35487,98490,32490,32821 300
22 juil. 2024497,00498,77491,52495,91495,91966 200
19 juil. 2024490,73495,79489,07491,57491,571 691 800
18 juil. 2024488,37493,28486,20488,12488,121 473 000
17 juil. 2024489,95493,49478,78488,37488,371 697 300
16 juil. 2024493,25496,93488,09488,98488,98813 000
15 juil. 2024488,45494,39485,86490,85490,85827 600
12 juil. 2024496,06496,71488,45488,74488,74839 700
11 juil. 2024491,33495,23489,01492,13492,13888 300
10 juil. 2024487,34491,76485,77491,62491,62854 900
09 juil. 2024485,00487,95480,47485,99485,99753 900
08 juil. 2024473,00483,00471,82481,89481,89774 600
05 juil. 2024472,14476,57471,76474,57474,57848 800
03 juil. 2024477,52477,52466,01470,28470,28708 700
02 juil. 2024469,76477,93467,41473,78473,78852 500
01 juil. 2024467,94478,96467,86471,25471,25950 500
28 juin 2024473,21477,31467,67468,72468,723 234 600
27 juin 2024476,77477,84472,11472,51472,51959 600
26 juin 2024471,72481,14469,95474,00474,001 272 300
25 juin 2024478,30483,92471,31473,82473,821 195 800
24 juin 2024472,72477,56468,12474,95474,951 188 600
21 juin 2024464,39472,56464,39468,71468,712 825 800
20 juin 2024466,18473,28463,23471,38471,381 409 700
18 juin 2024473,40476,37466,51467,28467,281 230 800
17 juin 2024479,13479,15473,11473,69473,691 190 200
14 juin 2024477,73483,53477,73480,73480,73641 800
13 juin 2024473,50481,35472,61479,03479,03808 400
12 juin 2024478,00481,71473,51475,79475,791 245 000
11 juin 2024481,82483,23478,38481,53481,53881 800
10 juin 2024480,18485,40478,51483,28483,281 253 800
07 juin 2024484,45486,43480,10483,04483,04944 300
06 juin 2024484,41485,85479,02485,53485,531 263 600
05 juin 2024475,26484,45474,16483,04483,041 196 600
04 juin 2024472,57477,31467,37474,95474,951 112 200
03 juin 2024455,00471,39453,73470,18470,181 971 000
31 mai 2024444,74456,91443,47455,34455,342 362 600
30 mai 2024439,11443,25435,57443,05443,05975 400
29 mai 2024445,56448,21440,56441,13441,13967 300
28 mai 2024454,79454,79445,22446,88446,881 379 600
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
*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...