La bourse ferme dans 6 h 58 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
234,06+7,48 (+3,30 %)
À la clôture : 04:00PM EST
233,68 -0,38 (-0,16 %)
Échanges après Bourse : 07:42PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 janv. 2022227,00234,58226,59234,06234,062 178 100
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
23 déc. 2021222,77224,40221,45223,45223,451 210 100
22 déc. 2021218,60223,10218,27222,77222,771 436 300
21 déc. 2021216,25218,81215,66218,60218,601 860 400
20 déc. 2021215,92216,39213,25215,41215,411 631 600
17 déc. 2021211,53218,32210,35214,54214,544 586 500
16 déc. 2021212,05214,23211,11212,61212,611 964 600
15 déc. 2021209,05211,53206,98211,13211,131 500 200
14 déc. 2021208,28209,99206,90209,24209,241 370 100
13 déc. 2021208,49208,87205,14208,15208,151 677 700
10 déc. 2021206,70208,42204,11208,06208,061 371 300
09 déc. 2021207,96209,00205,85208,41208,411 734 000
08 déc. 2021205,71206,88203,73206,61206,611 296 500
07 déc. 2021205,54205,73203,13205,22205,221 949 300
06 déc. 2021203,73206,88203,04205,06205,061 964 800
03 déc. 2021205,78206,43202,00203,81203,812 870 200
02 déc. 2021201,82208,16201,51204,45204,453 378 100
01 déc. 2021195,59205,85194,10205,00205,007 044 400
30 nov. 2021189,50192,62186,26186,94186,943 988 600
29 nov. 2021187,45192,36185,46190,11190,112 802 000
26 nov. 2021187,33189,80182,66183,59183,591 127 400
24 nov. 2021187,26188,33184,71186,24186,243 086 800
23 nov. 2021181,05187,07179,96186,85186,852 159 400
22 nov. 2021182,65183,65180,15181,50181,501 173 700
19 nov. 2021184,82185,22181,02182,88182,881 587 700
18 nov. 2021188,25189,48184,89185,41185,411 594 400
17 nov. 2021188,63198,53187,12188,25188,252 691 200
16 nov. 2021186,45188,87185,58188,33188,331 372 000
15 nov. 2021187,29187,92186,11186,86186,861 003 200
12 nov. 2021187,01187,79186,03187,29187,29940 200
11 nov. 2021188,00188,15185,10185,87185,871 146 200
10 nov. 2021191,01192,61187,51187,91187,911 340 200
09 nov. 2021192,23193,41190,31191,09191,091 727 500
08 nov. 2021192,99194,46190,64192,23192,231 345 700
05 nov. 2021193,76195,23191,48192,85192,852 231 700
04 nov. 2021189,10194,41188,30194,21194,213 469 200
03 nov. 2021187,50190,75184,10189,07189,073 917 500
02 nov. 2021185,66185,66180,71181,40181,402 317 300
01 nov. 2021184,18186,74183,41185,40185,401 172 700
29 oct. 2021181,93185,91180,67184,93184,931 567 900
28 oct. 2021181,19183,83181,01182,00182,001 356 700
27 oct. 2021184,39184,96180,40180,94180,941 217 100
26 oct. 2021185,02186,58183,95184,07184,071 003 400
25 oct. 2021183,52186,14182,51184,99184,99982 600
22 oct. 2021186,77187,15182,88183,52183,521 945 200
21 oct. 2021185,54187,20184,34187,09187,091 629 100
20 oct. 2021185,99187,88185,08185,49185,491 623 500
19 oct. 2021182,06185,60181,11185,41185,412 011 200
18 oct. 2021182,50182,70177,71180,80180,802 335 900
15 oct. 2021182,48183,15181,00181,77181,771 409 200
14 oct. 2021182,14184,19181,33181,90181,901 913 400
13 oct. 2021180,22182,50180,22181,34181,341 088 900
12 oct. 2021181,51181,51179,31180,21180,211 425 000
11 oct. 2021179,23181,02178,21179,58179,581 533 000
08 oct. 2021180,27181,02178,58178,94178,941 157 800
07 oct. 2021180,91182,00179,72180,02180,021 287 300
06 oct. 2021177,01182,58176,36180,91180,911 723 000
05 oct. 2021177,50179,40176,92177,01177,011 802 600
04 oct. 2021179,00181,00177,04177,40177,401 647 900
01 oct. 2021180,16181,15178,35180,35180,351 355 800
30 sept. 2021182,48184,21181,37181,39181,391 322 100
29 sept. 2021182,17184,25181,96182,22182,221 100 800
28 sept. 2021182,40183,32180,02181,60181,601 589 100
27 sept. 2021183,20184,05181,45183,41183,411 469 900
24 sept. 2021185,30185,30181,98183,61183,611 159 800
23 sept. 2021184,62186,50184,50185,09185,091 076 300
22 sept. 2021186,12186,44182,60184,27184,271 376 000
21 sept. 2021186,17187,49185,11185,80185,80913 500
20 sept. 2021186,89188,89185,07185,67185,671 874 400
17 sept. 2021186,24188,54184,78188,30188,302 214 200
16 sept. 2021188,85189,54185,44187,10187,101 548 200
15 sept. 2021188,47190,60188,42188,86188,861 599 100
14 sept. 2021190,86191,75188,21188,41188,41960 700
13 sept. 2021190,07193,25189,61190,72190,72972 700
10 sept. 2021188,17190,15186,15188,57188,571 375 500
09 sept. 2021189,42190,20188,05188,09188,091 449 900
08 sept. 2021191,81193,40191,06191,37191,37940 300
07 sept. 2021196,20197,05192,00192,20192,201 714 000
03 sept. 2021198,50199,18196,66198,05198,05985 400
02 sept. 2021198,06199,80196,60199,22199,221 240 100
01 sept. 2021200,62202,55196,35197,14197,141 450 700
31 août 2021200,21200,35198,15200,29200,291 889 700
30 août 2021199,30201,56198,70199,49199,491 119 600
27 août 2021198,15202,77195,85199,92199,921 290 000
26 août 2021200,94202,74197,91198,25198,251 134 700
25 août 2021199,59202,17198,09201,33201,331 192 700
*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...