La bourse est fermée

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
321,45+0,43 (+0,13 %)
À la clôture : 04:00PM EST
321,80 +0,35 (+0,11 %)
Échanges après Bourse : 06:54PM EST
Durée:
28 janv. 2022 - 28 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
11 janv. 2023289,87292,89286,89292,25292,251 630 300
10 janv. 2023283,23288,85282,58288,75288,751 038 900
09 janv. 2023290,09291,66282,21283,23283,231 299 200
06 janv. 2023291,81293,65288,62290,21290,21943 400
05 janv. 2023284,33290,17283,90287,89287,891 187 000
04 janv. 2023288,30289,29283,98286,83286,831 137 400
03 janv. 2023288,61289,06283,50286,02286,021 100 400
30 déc. 2022288,67289,32284,40288,78288,781 030 700
29 déc. 2022287,22291,73285,80289,08289,08894 800
28 déc. 2022287,00289,68284,76285,76285,76842 500
27 déc. 2022290,00291,00285,99287,32287,32671 100
23 déc. 2022292,80294,82288,07289,69289,69701 100
22 déc. 2022290,19294,34288,19293,92293,921 189 200
21 déc. 2022292,26294,39289,28290,55290,551 539 400
20 déc. 2022291,80296,00291,30293,23293,231 287 700
19 déc. 2022301,55302,59289,48291,59291,591 658 200
16 déc. 2022305,46307,66302,85304,80304,803 091 400
15 déc. 2022311,23312,40307,14308,40308,401 008 900
14 déc. 2022305,86314,80304,52312,09312,091 402 500
13 déc. 2022317,00317,33306,77307,09307,092 006 200
12 déc. 2022315,22315,41311,14314,19314,191 401 800
09 déc. 2022319,30321,15311,79312,22312,221 007 700
08 déc. 2022317,55324,75316,95321,32321,321 147 900
07 déc. 2022311,81317,71310,65317,58317,58871 200
06 déc. 2022316,44317,28310,04311,81311,811 064 400
05 déc. 2022318,85319,69315,55317,60317,60812 900
02 déc. 2022317,40322,45316,88321,37321,371 094 800
01 déc. 2022318,55321,52315,18320,76320,761 549 100
30 nov. 2022319,52322,74314,03316,40316,406 633 400
29 nov. 2022315,69317,21312,47316,33316,331 380 400
28 nov. 2022313,78320,93313,51315,30315,301 113 500
25 nov. 2022315,17317,03312,01312,98312,98713 700
23 nov. 2022323,48323,61315,28316,16316,161 042 800
22 nov. 2022317,83322,26313,06321,48321,481 461 100
21 nov. 2022315,00318,00313,90316,20316,201 149 300
18 nov. 2022311,63315,54311,13314,63314,631 172 400
17 nov. 2022304,13311,86302,02309,90309,901 048 200
16 nov. 2022306,55308,75304,58305,44305,44874 300
15 nov. 2022308,61309,98300,00305,28305,281 309 100
14 nov. 2022305,11311,57303,87306,03306,031 393 700
11 nov. 2022308,89309,80288,83303,26303,262 182 100
10 nov. 2022315,12316,18302,74311,03311,032 112 600
09 nov. 2022306,50312,15305,60309,34309,341 321 400
08 nov. 2022303,09311,68300,31306,50306,501 356 600
07 nov. 2022305,36308,80298,53303,23303,231 560 100
04 nov. 2022311,63312,60304,04308,82308,821 180 200
03 nov. 2022307,40313,64305,06311,30311,30936 000
02 nov. 2022314,47318,38309,44310,01310,011 492 900
01 nov. 2022312,44316,09309,59314,20314,201 192 500
31 oct. 2022310,35314,09308,41312,00312,001 575 200
28 oct. 2022302,00314,49294,31313,89313,893 260 200
27 oct. 2022310,71311,50287,20287,89287,894 090 200
26 oct. 2022313,04316,48309,42311,18311,181 266 100
25 oct. 2022312,00315,37308,15309,21309,211 759 700
24 oct. 2022302,74312,27302,50310,50310,501 994 000
21 oct. 2022289,69300,14287,96300,00300,001 467 100
20 oct. 2022292,10295,55289,18290,16290,161 000 900
19 oct. 2022298,85299,58289,54292,02292,02928 700
18 oct. 2022300,21303,29296,46300,17300,17983 500
17 oct. 2022297,08298,35294,20297,02297,021 108 300
14 oct. 2022298,07300,94292,71293,21293,211 028 100
13 oct. 2022284,89297,90283,58296,54296,541 124 500
12 oct. 2022295,00295,64289,91290,13290,13928 500
11 oct. 2022294,54300,14292,90295,16295,161 261 200
10 oct. 2022295,45296,58291,50294,54294,54835 000
07 oct. 2022295,91300,05292,73295,23295,231 424 700
06 oct. 2022300,00302,89297,42298,63298,631 132 500
05 oct. 2022300,64304,26296,80302,02302,021 296 700
04 oct. 2022299,85303,04295,87300,64300,641 539 700
03 oct. 2022293,71299,59289,64297,43297,431 795 500
30 sept. 2022292,96294,62289,17289,54289,541 914 300
29 sept. 2022292,41293,33286,57292,80292,801 341 200
28 sept. 2022289,28293,83286,02292,41292,411 656 300
27 sept. 2022279,93289,52278,19284,74284,741 464 700
26 sept. 2022282,70285,33276,57276,78276,781 583 000
23 sept. 2022283,29285,12279,70283,45283,451 353 200
22 sept. 2022278,39288,92277,67286,34286,341 408 200
21 sept. 2022286,94288,31280,24280,40280,401 109 800
20 sept. 2022284,38288,47282,47286,94286,941 130 600
19 sept. 2022284,32287,00279,69285,14285,141 350 300
16 sept. 2022288,39291,94286,01289,71289,712 484 400
15 sept. 2022285,91288,15282,04287,67287,671 028 600
14 sept. 2022282,77287,36279,62284,86284,861 354 300
13 sept. 2022291,20292,95280,02280,67280,671 614 700
12 sept. 2022294,00296,14290,05293,48293,481 706 200
09 sept. 2022288,53292,93286,52292,11292,111 464 100
08 sept. 2022284,77291,29283,30288,99288,991 189 700
07 sept. 2022279,89286,08277,50284,44284,441 053 700
06 sept. 2022281,70284,11278,52279,18279,18989 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...