Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VRTX.US
400.76-4.15(-1.02%)(czas lokalny: 24.04.2024 16:00)Vertex Pharmaceuticals, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
06.03.2024 | 414.23 | 418.22 | 410.46 | 411.85 | 1 222 513 | 0 |
05.03.2024 | 424.87 | 425.49 | 414.03 | 415.44 | 1 124 070 | 0 |
04.03.2024 | 432.73 | 433.99 | 422.15 | 424.03 | 1 121 467 | 0 |
01.03.2024 | 423.20 | 433.67 | 422.95 | 432.76 | 1 102 273 | 0 |
29.02.2024 | 429.18 | 429.18 | 420.24 | 420.74 | 1 849 193 | 0 |
28.02.2024 | 429.60 | 433.49 | 425.71 | 426.97 | 786 555 | 0 |
27.02.2024 | 434.13 | 437.00 | 430.52 | 430.92 | 917 364 | 0 |
26.02.2024 | 425.70 | 434.26 | 425.70 | 433.48 | 787 961 | 0 |
23.02.2024 | 430.00 | 434.50 | 428.98 | 430.11 | 749 859 | 0 |
22.02.2024 | 419.85 | 429.80 | 419.85 | 426.78 | 1 091 861 | 0 |
21.02.2024 | 421.77 | 424.00 | 414.80 | 419.63 | 916 847 | 0 |
20.02.2024 | 420.79 | 425.00 | 416.05 | 420.64 | 1 056 496 | 0 |
16.02.2024 | 427.04 | 422.20 | 422.20 | 422.20 | 1 190 380 | 0 |
15.02.2024 | 419.16 | 427.41 | 418.61 | 426.29 | 1 473 961 | 0 |
14.02.2024 | 419.25 | 420.45 | 414.26 | 417.88 | 1 133 192 | 0 |
13.02.2024 | 417.36 | 419.42 | 412.77 | 416.04 | 1 163 878 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus