La bourse est fermée

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
354,15+3,52 (+1,00 %)
À la clôture : 04:00PM EST
354,15 0,00 (0,00 %)
Échanges après Bourse : 04:19PM EST
Durée:
05 déc. 2022 - 05 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 déc. 2023350,06355,16349,63354,15354,151 068 008
04 déc. 2023349,00352,90347,51350,63350,631 469 500
01 déc. 2023355,11356,71350,23351,16351,161 135 000
30 nov. 2023352,79355,37350,19354,81354,811 637 000
29 nov. 2023347,50353,60346,68351,00351,001 497 200
28 nov. 2023350,32353,03346,29347,04347,041 154 100
27 nov. 2023353,95354,45349,16350,19350,191 308 600
24 nov. 2023354,95355,41350,44353,04353,04658 700
22 nov. 2023357,06358,50350,03353,23353,23913 500
21 nov. 2023357,90358,21351,32354,78354,781 227 000
20 nov. 2023349,76357,41349,32356,84356,841 520 500
17 nov. 2023346,26351,62342,64350,50350,502 035 200
16 nov. 2023350,72352,06341,90343,00343,003 094 500
15 nov. 2023369,92370,07348,54349,34349,343 234 900
14 nov. 2023380,82381,59369,33369,95369,951 578 100
13 nov. 2023373,16379,09371,75378,92378,92957 400
10 nov. 2023372,79375,88369,57373,65373,651 315 800
09 nov. 2023377,33377,74367,02368,57368,571 207 100
08 nov. 2023380,78380,78371,77376,96376,961 276 400
07 nov. 2023377,38385,48370,18378,25378,251 930 400
06 nov. 2023379,27387,42379,27385,76385,761 999 000
03 nov. 2023379,64381,00375,85376,20376,201 456 800
02 nov. 2023370,23376,84367,73376,55376,551 138 000
01 nov. 2023364,95370,71363,22369,33369,331 003 500
31 oct. 2023355,92363,10353,13362,11362,11987 700
30 oct. 2023357,15358,97355,58357,45357,45872 400
27 oct. 2023360,61362,31353,76355,28355,28910 700
26 oct. 2023362,03365,66360,02361,28361,28942 100
25 oct. 2023369,21370,00360,91363,04363,04958 000
24 oct. 2023365,93371,02364,58369,38369,38997 300
23 oct. 2023363,25368,15360,47367,66367,661 566 000
20 oct. 2023365,72367,48361,59361,86361,861 389 400
19 oct. 2023367,55369,67361,72364,80364,801 514 700
18 oct. 2023372,43375,65366,68367,55367,551 516 600
17 oct. 2023373,25375,93372,58373,50373,501 674 500
16 oct. 2023372,12374,45371,05374,00374,001 767 600
13 oct. 2023368,57372,78367,18371,00371,001 360 700
12 oct. 2023366,37370,64365,53368,00368,001 303 800
11 oct. 2023361,46365,27359,14365,25365,251 184 600
10 oct. 2023354,46362,40352,63360,57360,57966 600
09 oct. 2023361,22363,48353,62355,20355,201 429 300
06 oct. 2023354,61362,99352,25360,62360,621 147 900
05 oct. 2023353,38355,77351,23355,14355,14670 900
04 oct. 2023346,72353,70345,10352,97352,97895 500
03 oct. 2023345,28347,79341,85345,15345,15784 700
02 oct. 2023346,76348,07342,62347,83347,83750 200
29 sept. 2023351,94354,18347,26347,74347,74896 800
28 sept. 2023351,14354,52350,63352,50352,50578 900
27 sept. 2023351,16352,91347,52349,65349,65860 600
26 sept. 2023350,00352,54349,17351,69351,69633 600
25 sept. 2023350,00350,80344,62350,67350,67698 100
22 sept. 2023351,76355,25348,41349,53349,53938 800
21 sept. 2023351,11355,95350,25354,28354,281 061 100
20 sept. 2023358,59358,59352,18352,31352,31903 900
19 sept. 2023351,00358,51350,50358,26358,26800 700
18 sept. 2023349,75352,83347,21352,00352,00628 300
15 sept. 2023351,26352,75348,07348,90348,901 741 600
14 sept. 2023347,49351,21346,56349,42349,42775 200
13 sept. 2023345,53349,51345,53346,84346,84739 500
12 sept. 2023348,27348,99345,36346,55346,55642 400
11 sept. 2023343,42348,85343,05347,22347,22725 700
08 sept. 2023344,30347,35342,06343,05343,051 275 300
07 sept. 2023345,78348,56343,74343,96343,961 452 600
06 sept. 2023347,82347,98340,83344,32344,321 148 700
05 sept. 2023352,66353,42347,50348,26348,26771 100
01 sept. 2023352,31352,74350,18351,10351,10764 200
31 août 2023349,85350,66346,57348,34348,341 025 900
30 août 2023353,17354,60349,89350,76350,76640 500
29 août 2023350,46353,18349,11351,26351,26882 600
28 août 2023352,41353,17350,00351,60351,60552 500
25 août 2023347,94350,87345,36350,06350,06697 900
24 août 2023351,29352,77346,56346,77346,77704 400
23 août 2023354,00355,90350,21350,60350,60507 000
22 août 2023349,91352,63348,24350,40350,40613 800
21 août 2023344,77351,23344,44350,74350,741 049 800
18 août 2023343,40347,44342,42344,82344,82803 300
17 août 2023344,21345,63342,28343,87343,87889 900
16 août 2023348,76350,42342,64343,41343,41649 400
15 août 2023349,37351,83348,02349,78349,78516 900
14 août 2023348,77351,93348,00349,37349,37557 800
11 août 2023347,38350,52346,82349,86349,86726 000
10 août 2023345,79350,71345,36347,38347,38632 600
09 août 2023345,51347,69342,70345,11345,11740 300
08 août 2023347,52349,84343,29344,47344,47788 200
07 août 2023342,38346,43340,68345,32345,32985 900
04 août 2023347,74348,94340,20340,48340,481 248 200
03 août 2023355,00356,84347,08347,74347,741 177 100
02 août 2023350,00360,98344,24358,40358,402 182 900
01 août 2023351,42352,47345,69347,74347,741 421 700
31 juil. 2023353,42353,60350,36352,34352,34902 500
28 juil. 2023350,32355,13348,89354,05354,05728 100
27 juil. 2023352,38352,90348,67349,64349,64895 500
26 juil. 2023356,26356,26349,54351,91351,911 233 300
25 juil. 2023355,00358,47352,52358,06358,061 359 900
24 juil. 2023361,82362,86355,71357,05357,051 170 300
21 juil. 2023364,93367,00361,42362,46362,464 433 200
20 juil. 2023360,70365,56360,27361,82361,821 128 100
19 juil. 2023360,00365,53358,45358,57358,571 000 200
18 juil. 2023356,32359,33353,49358,98358,98935 500
17 juil. 2023351,74359,34351,63357,98357,981 244 300
*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...