La bourse est fermée

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
276,17-11,15 (-3,88 %)
À la clôture : 04:00PM EDT
278,53 +2,36 (+0,86 %)
Échanges après Bourse : 04:58PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 2022288,45289,41275,97276,17276,171 777 912
27 juin 2022289,81291,14286,71287,32287,321 976 600
24 juin 2022286,26293,17280,28292,55292,554 268 600
23 juin 2022275,00284,51274,20283,50283,502 746 000
22 juin 2022266,96276,00266,44272,31272,311 403 200
21 juin 2022266,22271,93265,98270,17270,171 333 800
17 juin 2022251,07264,90251,00263,09263,093 443 700
16 juin 2022248,49251,45245,32250,96250,961 296 000
15 juin 2022250,80256,22248,27253,51253,51963 000
14 juin 2022246,33249,44243,17249,08249,081 208 800
13 juin 2022250,81250,89244,13245,39245,391 583 600
10 juin 2022256,51258,00252,87254,88254,881 375 600
09 juin 2022273,17273,17259,65259,70259,701 954 400
08 juin 2022272,20279,13271,50274,54274,541 770 200
07 juin 2022267,22272,91265,63271,86271,86962 800
06 juin 2022271,44272,02266,61268,00268,00907 100
03 juin 2022268,62272,46266,29269,44269,441 134 000
02 juin 2022268,58270,96260,66270,05270,051 234 700
01 juin 2022275,33275,56266,18269,41269,411 377 600
31 mai 2022274,03276,00266,47268,65268,653 878 600
27 mai 2022271,15273,86268,93273,73273,731 479 100
26 mai 2022270,84274,17268,87269,65269,651 376 600
25 mai 2022269,70273,19267,82270,84270,841 880 700
24 mai 2022265,51270,98263,78268,48268,481 622 100
23 mai 2022260,05270,28259,19268,35268,351 674 000
20 mai 2022256,61259,10252,51258,59258,591 552 300
19 mai 2022252,55257,15250,38255,45255,451 448 800
18 mai 2022260,59262,08251,41252,35252,351 397 000
17 mai 2022255,82262,95254,67261,84261,841 566 800
16 mai 2022245,85254,71244,61254,17254,171 558 200
13 mai 2022241,22247,54240,25246,72246,721 366 600
12 mai 2022236,55241,05233,62240,85240,851 475 400
11 mai 2022237,85241,75233,01234,96234,961 905 900
10 mai 2022239,58244,10237,41240,16240,162 041 500
09 mai 2022251,00251,00234,40235,02235,023 148 800
06 mai 2022256,32261,68252,69253,93253,932 268 500
05 mai 2022271,69273,59264,59266,37266,371 556 900
04 mai 2022269,34275,26266,24273,70273,701 353 400
03 mai 2022266,55271,25265,58269,11269,111 363 500
02 mai 2022264,15266,19254,09261,96261,963 748 700
29 avr. 2022275,00279,71272,63273,22273,222 871 500
28 avr. 2022268,57269,30262,22268,64268,641 620 700
27 avr. 2022267,33269,39264,81267,25267,251 240 000
26 avr. 2022271,07272,23267,39267,69267,691 446 500
25 avr. 2022270,00272,50265,87271,68271,681 688 700
22 avr. 2022280,58281,84270,19270,42270,421 774 300
21 avr. 2022286,00286,80281,45281,71281,711 118 600
20 avr. 2022284,34286,88282,77285,30285,301 115 800
19 avr. 2022282,99284,31279,59282,52282,521 354 100
18 avr. 2022287,67287,86281,75282,99282,991 326 000
14 avr. 2022289,32292,75286,08287,97287,972 520 600
13 avr. 2022281,59291,44281,59290,93290,931 685 900
12 avr. 2022280,95284,77278,99281,15281,151 621 800
11 avr. 2022279,86282,73278,79281,09281,091 951 900
08 avr. 2022274,41281,50273,20280,28280,281 574 500
07 avr. 2022272,39277,66271,80275,83275,831 651 800
06 avr. 2022266,75273,04266,62272,39272,392 300 100
05 avr. 2022267,96275,88267,96269,96269,961 838 000
04 avr. 2022266,84269,30264,69268,64268,641 686 100
01 avr. 2022261,55267,13259,04266,15266,152 120 500
31 mars 2022260,00263,58256,09260,97260,972 394 900
30 mars 2022258,81260,10255,98256,52256,521 040 000
29 mars 2022256,11258,00252,52257,98257,981 644 000
28 mars 2022253,83258,25252,80255,72255,721 686 900
25 mars 2022252,00254,15250,49253,95253,951 226 600
24 mars 2022249,31253,51249,31251,70251,701 040 400
23 mars 2022251,29252,08247,94248,13248,131 241 600
22 mars 2022249,13252,19248,50251,88251,881 052 600
21 mars 2022248,03252,19246,73250,26250,261 790 100
18 mars 2022250,13250,13246,22249,08249,082 225 300
17 mars 2022248,20251,33247,37250,00250,001 418 700
16 mars 2022246,36248,80243,01248,52248,521 181 900
15 mars 2022243,93247,47243,52246,99246,991 600 800
14 mars 2022239,72242,45238,66241,68241,681 414 900
11 mars 2022242,60247,49236,13236,48236,481 374 000
10 mars 2022235,16242,91234,54241,93241,931 080 100
09 mars 2022240,51240,74236,35239,24239,241 378 900
08 mars 2022233,09242,90232,97238,71238,711 460 200
07 mars 2022237,46242,50235,05235,54235,541 548 000
04 mars 2022233,40243,18233,04238,66238,662 032 800
03 mars 2022234,93238,53234,74235,69235,691 140 600
02 mars 2022230,18235,50229,40234,11234,111 029 100
01 mars 2022229,19232,52228,50230,69230,691 253 800
28 févr. 2022227,99230,13226,18230,02230,022 035 700
25 févr. 2022229,46233,16228,04230,30230,301 428 100
24 févr. 2022227,70230,43225,28230,25230,251 475 200
23 févr. 2022231,70233,53229,20230,69230,691 817 100
22 févr. 2022229,21233,03229,21230,21230,211 692 000
18 févr. 2022233,00233,89228,55229,61229,611 271 200
17 févr. 2022233,85234,95230,06232,77232,771 665 300
16 févr. 2022233,46236,89231,56235,77235,771 402 200
15 févr. 2022231,88233,87231,29233,41233,411 583 900
14 févr. 2022233,75234,00229,26231,23231,231 578 100
11 févr. 2022236,55237,34233,17233,89233,891 524 400
10 févr. 2022238,39241,01234,46235,89235,891 809 500
09 févr. 2022242,52245,61241,51244,24244,241 069 900
08 févr. 2022242,36243,00239,23240,94240,941 135 700
07 févr. 2022243,32244,81241,22243,26243,261 202 900
04 févr. 2022241,27244,63238,48241,96241,961 822 400
03 févr. 2022250,16250,16243,54243,75243,752 519 800
*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...