Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VRTX.US
440.64+3.15(+0.72%)(czas lokalny: 16.05.2024 16:00)Vertex Pharmaceuticals, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.05.2024 | 434.59 | 441.66 | 432.22 | 440.64 | 1 215 998 | 0 |
15.05.2024 | 430.93 | 439.26 | 428.62 | 437.49 | 1 059 443 | 0 |
14.05.2024 | 429.07 | 429.97 | 422.44 | 428.59 | 935 891 | 0 |
13.05.2024 | 425.99 | 430.52 | 424.56 | 429.93 | 939 753 | 0 |
10.05.2024 | 420.67 | 423.32 | 417.50 | 422.78 | 1 064 604 | 0 |
09.05.2024 | 419.00 | 421.20 | 415.97 | 418.99 | 676 163 | 0 |
08.05.2024 | 413.33 | 425.65 | 412.12 | 418.82 | 1 651 673 | 0 |
07.05.2024 | 406.42 | 415.67 | 394.03 | 410.24 | 1 614 092 | 0 |
06.05.2024 | 402.30 | 407.59 | 401.02 | 402.50 | 1 463 611 | 0 |
03.05.2024 | 401.50 | 405.67 | 397.58 | 401.08 | 1 064 066 | 0 |
02.05.2024 | 402.95 | 404.07 | 398.46 | 400.16 | 1 051 248 | 0 |
01.05.2024 | 392.81 | 406.95 | 392.47 | 402.14 | 1 256 483 | 0 |
30.04.2024 | 396.20 | 396.69 | 391.70 | 392.81 | 1 727 934 | 0 |
29.04.2024 | 397.48 | 399.31 | 394.35 | 396.20 | 604 570 | 0 |
26.04.2024 | 393.52 | 399.68 | 393.49 | 397.48 | 682 467 | 0 |
25.04.2024 | 402.44 | 403.88 | 393.00 | 397.70 | 787 700 | 0 |
24.04.2024 | 404.50 | 406.83 | 399.29 | 400.76 | 806 473 | 0 |
23.04.2024 | 404.00 | 406.87 | 403.46 | 404.91 | 1 070 343 | 0 |
22.04.2024 | 397.74 | 406.34 | 395.95 | 399.92 | 1 393 886 | 0 |
19.04.2024 | 394.72 | 396.98 | 391.25 | 394.28 | 1 342 138 | 0 |
18.04.2024 | 394.19 | 396.14 | 391.01 | 393.48 | 949 091 | 0 |
17.04.2024 | 394.94 | 398.11 | 392.03 | 393.10 | 881 020 | 0 |
16.04.2024 | 396.88 | 398.59 | 392.81 | 394.17 | 695 469 | 0 |
15.04.2024 | 400.00 | 402.49 | 396.69 | 397.36 | 1 373 702 | 0 |
12.04.2024 | 396.57 | 400.14 | 393.76 | 396.55 | 1 200 426 | 0 |
11.04.2024 | 404.30 | 404.69 | 398.85 | 400.23 | 1 060 331 | 0 |
10.04.2024 | 399.89 | 401.00 | 394.81 | 397.58 | 1 026 680 | 0 |
09.04.2024 | 406.00 | 406.45 | 399.30 | 404.48 | 727 107 | 0 |
08.04.2024 | 403.45 | 404.60 | 399.00 | 404.22 | 751 935 | 0 |
05.04.2024 | 404.29 | 409.93 | 400.83 | 406.67 | 695 728 | 0 |
04.04.2024 | 412.64 | 412.64 | 403.15 | 404.01 | 957 469 | 0 |
03.04.2024 | 409.45 | 414.95 | 408.25 | 408.81 | 728 985 | 0 |
02.04.2024 | 419.00 | 420.87 | 406.73 | 409.42 | 974 829 | 0 |
01.04.2024 | 420.43 | 421.45 | 414.74 | 420.48 | 767 752 | 0 |
28.03.2024 | 419.48 | 418.01 | 418.01 | 418.01 | 1 092 124 | 0 |
27.03.2024 | 420.30 | 420.42 | 412.57 | 417.32 | 905 446 | 0 |
26.03.2024 | 417.38 | 419.55 | 414.86 | 418.46 | 952 561 | 0 |
25.03.2024 | 415.66 | 418.28 | 414.92 | 416.03 | 732 827 | 0 |
22.03.2024 | 417.75 | 417.75 | 412.19 | 415.66 | 821 734 | 0 |
21.03.2024 | 415.61 | 419.26 | 413.97 | 415.71 | 895 140 | 0 |
20.03.2024 | 414.33 | 414.60 | 409.02 | 412.11 | 796 425 | 0 |
19.03.2024 | 412.51 | 415.70 | 411.10 | 415.20 | 859 933 | 0 |
18.03.2024 | 410.49 | 415.50 | 409.11 | 411.38 | 926 467 | 0 |
15.03.2024 | 409.18 | 411.67 | 406.89 | 407.69 | 1 905 702 | 0 |
14.03.2024 | 414.01 | 414.98 | 407.08 | 408.77 | 1 031 358 | 0 |
13.03.2024 | 414.46 | 415.92 | 410.30 | 413.20 | 764 712 | 0 |
12.03.2024 | 413.00 | 416.15 | 409.02 | 412.45 | 888 995 | 0 |
11.03.2024 | 414.00 | 416.70 | 409.47 | 414.47 | 1 263 470 | 0 |
08.03.2024 | 412.34 | 416.25 | 410.95 | 413.59 | 814 943 | 0 |
07.03.2024 | 415.17 | 418.32 | 410.23 | 410.54 | 923 326 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus