Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne VRTX.US
472.00+0.56(+0.12%)(czas lokalny: 15.08.2024 16:00)Vertex Pharmaceuticals, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 471.44 | 475.29 | 468.66 | 472.00 | 1 307 215 | 0 |
14.08.2024 | 465.34 | 471.96 | 463.51 | 471.44 | 1 068 139 | 0 |
13.08.2024 | 463.49 | 469.27 | 458.02 | 467.59 | 1 141 527 | 0 |
12.08.2024 | 466.96 | 467.76 | 462.28 | 464.51 | 828 404 | 0 |
09.08.2024 | 465.05 | 469.43 | 462.13 | 468.45 | 791 680 | 0 |
08.08.2024 | 466.29 | 472.66 | 463.82 | 465.96 | 1 545 062 | 0 |
07.08.2024 | 476.75 | 477.90 | 465.45 | 465.89 | 1 650 242 | 0 |
06.08.2024 | 474.01 | 481.91 | 472.80 | 474.29 | 1 626 394 | 0 |
05.08.2024 | 470.50 | 483.81 | 463.34 | 476.91 | 2 231 420 | 0 |
02.08.2024 | 491.50 | 508.65 | 491.00 | 494.46 | 1 554 817 | 0 |
01.08.2024 | 495.85 | 510.64 | 495.85 | 505.78 | 1 893 044 | 0 |
31.07.2024 | 507.04 | 507.80 | 495.29 | 495.72 | 1 351 619 | 0 |
30.07.2024 | 499.70 | 506.17 | 498.60 | 502.60 | 1 036 515 | 0 |
29.07.2024 | 495.12 | 501.57 | 493.34 | 498.15 | 694 587 | 0 |
26.07.2024 | 493.14 | 502.97 | 492.17 | 495.26 | 774 126 | 0 |
25.07.2024 | 494.00 | 503.99 | 490.70 | 492.26 | 990 474 | 0 |
24.07.2024 | 488.46 | 491.99 | 486.25 | 490.80 | 967 464 | 0 |
23.07.2024 | 494.69 | 495.52 | 487.98 | 490.32 | 821 275 | 0 |
22.07.2024 | 497.00 | 498.77 | 491.52 | 495.91 | 966 173 | 0 |
19.07.2024 | 490.73 | 495.79 | 489.07 | 491.57 | 1 691 755 | 0 |
18.07.2024 | 488.37 | 493.28 | 486.19 | 488.12 | 1 473 013 | 0 |
17.07.2024 | 489.95 | 493.49 | 478.78 | 488.37 | 1 697 385 | 0 |
16.07.2024 | 493.25 | 496.93 | 488.09 | 488.98 | 813 150 | 0 |
15.07.2024 | 488.00 | 494.39 | 485.86 | 490.85 | 827 658 | 0 |
12.07.2024 | 496.06 | 496.71 | 488.45 | 488.74 | 839 838 | 0 |
11.07.2024 | 491.33 | 495.23 | 489.01 | 492.13 | 888 494 | 0 |
10.07.2024 | 487.34 | 491.76 | 485.77 | 491.62 | 855 061 | 0 |
09.07.2024 | 485.00 | 487.95 | 480.47 | 485.99 | 754 018 | 0 |
08.07.2024 | 473.00 | 483.11 | 471.82 | 481.89 | 774 585 | 0 |
05.07.2024 | 472.14 | 476.66 | 471.29 | 474.57 | 848 818 | 0 |
03.07.2024 | 477.52 | 477.52 | 466.01 | 470.28 | 708 683 | 0 |
02.07.2024 | 469.76 | 477.93 | 467.41 | 473.78 | 852 595 | 0 |
01.07.2024 | 467.94 | 478.96 | 467.86 | 471.25 | 950 626 | 0 |
28.06.2024 | 473.21 | 477.31 | 467.67 | 468.72 | 3 234 634 | 0 |
27.06.2024 | 476.77 | 477.84 | 472.04 | 472.51 | 959 734 | 0 |
26.06.2024 | 471.72 | 481.14 | 469.58 | 474.00 | 1 272 331 | 0 |
25.06.2024 | 478.30 | 483.92 | 471.31 | 473.82 | 1 195 842 | 0 |
24.06.2024 | 472.72 | 477.55 | 468.11 | 474.95 | 1 188 598 | 0 |
21.06.2024 | 464.39 | 472.56 | 464.39 | 468.71 | 2 825 832 | 0 |
20.06.2024 | 466.18 | 473.28 | 463.23 | 471.38 | 1 409 844 | 0 |
18.06.2024 | 473.40 | 467.28 | 467.28 | 467.28 | 1 230 804 | 0 |
17.06.2024 | 479.13 | 479.15 | 473.11 | 473.69 | 1 190 217 | 0 |
14.06.2024 | 477.73 | 483.62 | 477.55 | 480.73 | 641 768 | 0 |
13.06.2024 | 473.50 | 481.52 | 472.61 | 479.03 | 808 498 | 0 |
12.06.2024 | 478.00 | 481.71 | 473.50 | 475.79 | 1 245 007 | 0 |
11.06.2024 | 481.82 | 483.23 | 478.30 | 481.53 | 882 034 | 0 |
10.06.2024 | 480.18 | 485.40 | 478.51 | 483.28 | 1 253 802 | 0 |
07.06.2024 | 484.45 | 486.54 | 480.09 | 483.04 | 944 440 | 0 |
06.06.2024 | 484.41 | 485.85 | 479.02 | 485.53 | 1 263 810 | 0 |
05.06.2024 | 475.26 | 484.45 | 474.16 | 483.04 | 1 196 706 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus