VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 juin 2023337,98337,98329,17329,17329,17634 659
05 juin 2023334,00335,24332,00334,42334,421 044 500
02 juin 2023323,00334,53322,25333,78333,781 572 700
01 juin 2023324,47324,58320,01323,62323,621 342 900
31 mai 2023327,13328,65321,70323,57323,575 592 300
30 mai 2023329,82330,07321,62325,30325,301 888 200
26 mai 2023328,99331,78325,82329,99329,991 850 500
25 mai 2023330,92333,99327,59332,63332,631 368 300
24 mai 2023335,77336,57331,05333,85333,851 154 100
23 mai 2023340,50340,50332,08333,51333,511 381 500
22 mai 2023344,06346,00337,95339,97339,97961 700
19 mai 2023341,37345,64338,09341,70341,70942 700
18 mai 2023341,10341,10336,35339,46339,461 139 300
17 mai 2023343,90345,46334,27341,20341,201 073 800
16 mai 2023347,50347,93342,06345,15345,15827 900
15 mai 2023348,00351,74347,03348,65348,65691 000
12 mai 2023350,42351,98345,80347,41347,41509 200
11 mai 2023350,57351,60347,35350,40350,40787 600
10 mai 2023348,00352,47346,17350,04350,041 199 200
09 mai 2023343,29346,49342,66344,83344,83871 000
08 mai 2023347,62347,93340,79344,09344,09707 900
05 mai 2023346,89350,54345,01348,09348,091 119 400
04 mai 2023347,97349,13345,01346,59346,59927 800
03 mai 2023349,28352,23342,34346,36346,361 226 400
02 mai 2023345,00354,46344,39346,03346,032 002 000
01 mai 2023340,22345,69339,78345,00345,001 489 000
28 avr. 2023338,50346,29338,35340,73340,731 455 400
27 avr. 2023324,50340,22324,50339,37339,372 518 600
26 avr. 2023326,50327,23316,43323,30323,301 572 700
25 avr. 2023334,50336,25331,18331,93331,93842 200
24 avr. 2023331,05333,86329,84332,84332,84597 000
21 avr. 2023330,89335,28330,25331,09331,09925 000
20 avr. 2023326,79330,47326,68329,15329,15812 200
19 avr. 2023326,79330,15325,19328,45328,45796 400
18 avr. 2023328,00328,00323,38325,15325,15957 500
17 avr. 2023335,00335,00327,09327,74327,741 044 700
14 avr. 2023332,96334,18331,37333,52333,52931 000
13 avr. 2023326,97334,09326,01333,35333,351 259 300
12 avr. 2023324,36327,98323,98326,37326,37988 800
11 avr. 2023324,17324,97321,40324,83324,83649 800
10 avr. 2023320,48323,45318,02323,24323,24665 700
06 avr. 2023321,41324,65321,13321,66321,66912 000
05 avr. 2023316,40322,10314,33321,94321,941 126 100
04 avr. 2023315,56318,85313,47314,42314,42952 200
03 avr. 2023315,00318,00313,55316,33316,33835 100
31 mars 2023313,00315,38312,10315,07315,071 111 100
30 mars 2023314,75315,56310,90312,16312,16781 400
29 mars 2023312,55316,31311,41314,24314,241 185 800
28 mars 2023310,75313,33309,43313,25313,251 056 700
27 mars 2023314,68315,27307,93308,47308,471 114 400
24 mars 2023305,38315,00302,87314,39314,392 376 600
23 mars 2023301,95305,47300,68304,75304,751 312 800
22 mars 2023303,48303,99297,75297,87297,87774 700
21 mars 2023301,00303,44299,64302,66302,661 025 500
20 mars 2023296,72300,74296,09298,95298,95767 800
17 mars 2023300,17301,23293,40295,77295,771 676 000
16 mars 2023291,36301,55290,66300,64300,641 120 700
15 mars 2023295,22296,22291,85294,27294,27839 100
14 mars 2023293,81295,56290,71295,25295,251 095 200
13 mars 2023288,31296,75288,31293,46293,461 355 000
10 mars 2023286,58296,40285,92287,24287,241 459 300
09 mars 2023288,30289,21284,57286,88286,881 000 000
08 mars 2023285,52287,11283,60285,18285,18676 700
07 mars 2023291,85291,85285,27286,58286,581 057 900
06 mars 2023290,00294,00288,88291,62291,621 026 400
03 mars 2023290,52291,20287,51290,51290,511 060 300
02 mars 2023290,10293,15289,57290,76290,76766 600
01 mars 2023289,06292,60287,16291,23291,231 056 400
28 févr. 2023286,22291,56285,60290,29290,291 510 500
27 févr. 2023286,62290,05285,31287,40287,40856 100
24 févr. 2023290,40291,75286,48287,37287,371 085 100
23 févr. 2023293,91296,26290,72292,57292,57750 700
22 févr. 2023292,84296,66290,00294,36294,361 010 800
21 févr. 2023290,76295,84290,76292,48292,481 125 300
17 févr. 2023291,24295,69290,00293,66293,661 278 000
16 févr. 2023296,17298,39291,49292,04292,041 039 300
15 févr. 2023299,06299,57294,08298,75298,75899 800
14 févr. 2023297,47301,35295,00300,25300,251 190 400
13 févr. 2023295,53300,99295,53299,18299,181 053 300
10 févr. 2023291,95298,49290,17297,40297,401 342 100
09 févr. 2023293,10295,52289,58291,60291,601 798 700
08 févr. 2023302,98303,11293,09293,33293,332 168 600
07 févr. 2023303,59309,44302,24308,54308,541 300 600
06 févr. 2023299,81310,28299,72304,87304,871 295 600
03 févr. 2023304,56306,40300,75301,02301,021 621 300
02 févr. 2023315,00315,77301,06303,78303,781 944 000
01 févr. 2023321,50323,10312,58317,27317,271 237 700
31 janv. 2023319,98325,19319,98323,10323,101 352 900
30 janv. 2023321,21322,69319,23319,98319,982 261 800
27 janv. 2023321,00323,67319,58321,45321,451 288 600
26 janv. 2023315,75321,11314,60321,02321,021 302 000
25 janv. 2023314,36315,33312,00315,28315,281 315 100
24 janv. 2023311,80313,89309,53313,57313,57932 300
23 janv. 2023309,59312,43308,53311,81311,811 810 700
20 janv. 2023306,31310,46305,49309,84309,841 466 200
19 janv. 2023310,03311,54302,52307,94307,941 551 500
18 janv. 2023311,80312,66307,06309,86309,862 264 900
17 janv. 2023303,49312,35302,62311,98311,982 070 700
13 janv. 2023296,39301,26295,58300,94300,941 448 300
12 janv. 2023290,22296,28288,72296,25296,251 801 100
*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...