La bourse ferme dans 1 h 26 min

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
393,59+0,49 (+0,12 %)
À partir de 10:04AM EDT. Marché ouvert.
Durée:
18 avr. 2023 - 18 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 avr. 2024394,19394,51391,52393,59393,5965 353
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
04 mars 2024432,73433,99422,16424,03424,031 121 500
01 mars 2024423,20433,67422,95432,76432,761 102 200
29 févr. 2024429,18429,18420,24420,74420,741 849 200
28 févr. 2024429,60433,49425,71426,97426,97786 600
27 févr. 2024434,13437,00430,52430,92430,92917 400
26 févr. 2024425,70434,26425,70433,48433,48788 000
23 févr. 2024430,00434,50429,07430,11430,11749 700
22 févr. 2024419,85429,81419,85426,78426,781 091 800
21 févr. 2024421,77424,00414,80419,63419,63916 700
20 févr. 2024420,79425,00416,16420,64420,641 056 500
16 févr. 2024427,04427,04420,97422,20422,201 189 500
15 févr. 2024419,16427,41418,61426,29426,291 474 000
14 févr. 2024418,38420,45414,26417,88417,881 133 100
13 févr. 2024417,36419,42412,77416,04416,041 163 900
12 févr. 2024420,24421,30415,28418,53418,531 368 200
09 févr. 2024425,96425,96419,51422,91422,911 169 500
08 févr. 2024420,28424,48417,14423,06423,061 407 400
07 févr. 2024416,74426,72416,74419,08419,081 989 800
06 févr. 2024428,76430,99410,80416,13416,134 504 000
05 févr. 2024424,99430,93421,90428,89428,891 920 000
02 févr. 2024430,00431,29424,31424,68424,682 181 300
01 févr. 2024434,00435,91431,00433,87433,871 484 600
31 janv. 2024441,57444,07430,12433,38433,382 755 200
30 janv. 2024430,00448,40429,69446,08446,083 329 900
29 janv. 2024431,33436,11429,35435,82435,821 004 100
26 janv. 2024431,03432,19428,14430,17430,17944 500
25 janv. 2024428,06431,35427,06429,96429,961 230 600
24 janv. 2024436,93437,39424,34427,56427,561 670 900
23 janv. 2024440,01441,57436,31439,70439,70779 800
22 janv. 2024437,64443,82437,64440,11440,111 411 400
19 janv. 2024433,52435,19429,68435,02435,022 586 400
18 janv. 2024431,59434,88425,41432,98432,981 339 100
17 janv. 2024437,50439,77432,18433,76433,761 407 700
16 janv. 2024431,78438,03430,46437,49437,491 787 000
12 janv. 2024432,49434,85431,14433,40433,401 183 600
11 janv. 2024422,72431,10422,58430,08430,081 593 100
10 janv. 2024419,89424,55418,53423,76423,761 192 400
09 janv. 2024418,69422,00415,64421,01421,011 106 100
08 janv. 2024416,07419,28412,85419,12419,121 142 200
05 janv. 2024415,01418,52414,42416,50416,501 000 200
04 janv. 2024411,11418,71411,11416,15416,151 547 200
03 janv. 2024412,43414,43408,06410,71410,711 026 500
02 janv. 2024405,00412,26403,43410,91410,911 269 400
29 déc. 2023409,00409,62406,07406,89406,89727 400
28 déc. 2023411,26412,57409,00409,27409,27735 600
27 déc. 2023408,65409,00405,59408,05408,05594 000
26 déc. 2023406,97408,52404,48407,66407,66531 600
22 déc. 2023403,59406,91402,35405,25405,25804 200
21 déc. 2023404,11404,30398,22400,63400,63819 100
20 déc. 2023404,00405,99400,08400,25400,25909 500
19 déc. 2023399,70403,75395,01403,14403,141 595 900
18 déc. 2023411,74413,00400,23404,65404,651 867 300
15 déc. 2023408,16411,60400,51410,68410,684 074 700
14 déc. 2023404,10406,86396,15406,60406,603 124 900
13 déc. 2023373,50406,00372,80405,07405,076 222 500
12 déc. 2023360,00361,80355,66357,73357,73972 400
11 déc. 2023352,58357,52351,44356,29356,291 255 600
08 déc. 2023354,00354,35348,46350,15350,151 394 200
07 déc. 2023353,46355,19349,29353,95353,95865 300
06 déc. 2023355,28356,33351,11353,46353,461 137 600
05 déc. 2023350,06355,16349,63354,15354,151 113 200
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
*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...