Mercado abrirá em 19 mins

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
495,91+4,34 (+0,88%)
No fechamento: 04:00PM EDT
497,18 +1,27 (+0,26%)
Pré-Abertura: 08:31AM EDT
Período:
23 de jul. de 2023 - 23 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de jul. de 2024497,00498,77491,52495,91495,91965.900
19 de jul. de 2024490,73495,79489,07491,57491,571.691.800
18 de jul. de 2024488,37493,28486,20488,12488,121.473.000
17 de jul. de 2024489,95493,49478,78488,37488,371.697.300
16 de jul. de 2024493,25496,93488,09488,98488,98813.000
15 de jul. de 2024488,45494,39485,86490,85490,85827.600
12 de jul. de 2024496,06496,71488,45488,74488,74839.700
11 de jul. de 2024491,33495,23489,01492,13492,13888.300
10 de jul. de 2024487,34491,76485,77491,62491,62854.900
09 de jul. de 2024485,00487,95480,47485,99485,99753.900
08 de jul. de 2024473,00483,00471,82481,89481,89774.600
05 de jul. de 2024472,14476,57471,76474,57474,57848.800
03 de jul. de 2024477,52477,52466,01470,28470,28708.700
02 de jul. de 2024469,76477,93467,41473,78473,78852.500
01 de jul. de 2024467,94478,96467,86471,25471,25950.500
28 de jun. de 2024473,21477,31467,67468,72468,723.234.600
27 de jun. de 2024476,77477,84472,11472,51472,51959.600
26 de jun. de 2024471,72481,14469,95474,00474,001.272.300
25 de jun. de 2024478,30483,92471,31473,82473,821.195.800
24 de jun. de 2024472,72477,56468,12474,95474,951.188.600
21 de jun. de 2024464,39472,56464,39468,71468,712.825.800
20 de jun. de 2024466,18473,28463,23471,38471,381.409.700
18 de jun. de 2024473,40476,37466,51467,28467,281.230.800
17 de jun. de 2024479,13479,15473,11473,69473,691.190.200
14 de jun. de 2024477,73483,53477,73480,73480,73641.800
13 de jun. de 2024473,50481,35472,61479,03479,03808.400
12 de jun. de 2024478,00481,71473,51475,79475,791.245.000
11 de jun. de 2024481,82483,23478,38481,53481,53881.800
10 de jun. de 2024480,18485,40478,51483,28483,281.253.800
07 de jun. de 2024484,45486,43480,10483,04483,04944.300
06 de jun. de 2024484,41485,85479,02485,53485,531.263.600
05 de jun. de 2024475,26484,45474,16483,04483,041.196.600
04 de jun. de 2024472,57477,31467,37474,95474,951.112.200
03 de jun. de 2024455,00471,39453,73470,18470,181.971.000
31 de mai. de 2024444,74456,91443,47455,34455,342.362.600
30 de mai. de 2024439,11443,25435,57443,05443,05975.400
29 de mai. de 2024445,56448,21440,56441,13441,13967.300
28 de mai. de 2024454,79454,79445,22446,88446,881.379.600
24 de mai. de 2024451,90457,66449,42456,95456,951.050.600
23 de mai. de 2024449,58453,71446,67450,80450,801.554.700
22 de mai. de 2024442,54449,91441,40447,53447,531.084.600
21 de mai. de 2024446,00446,39437,46442,00442,001.106.700
20 de mai. de 2024444,72447,85442,99445,87445,87742.200
17 de mai. de 2024442,00446,10440,35445,21445,211.382.400
16 de mai. de 2024434,59441,66432,22440,64440,641.216.000
15 de mai. de 2024430,93439,26428,62437,49437,491.059.200
14 de mai. de 2024429,07429,93422,44428,59428,59935.900
13 de mai. de 2024425,99430,52424,56429,93429,93939.700
10 de mai. de 2024420,67423,32417,50422,78422,781.064.500
09 de mai. de 2024419,00421,18416,03418,99418,99676.200
08 de mai. de 2024413,33425,65412,12418,82418,821.651.700
07 de mai. de 2024406,42415,67394,03410,24410,241.614.000
06 de mai. de 2024402,77407,59401,02402,50402,501.463.600
03 de mai. de 2024401,50405,67397,59401,08401,081.064.000
02 de mai. de 2024402,95404,07398,46400,16400,161.051.200
01 de mai. de 2024392,81406,95392,47402,14402,141.256.300
30 de abr. de 2024396,20396,69391,70392,81392,811.727.900
29 de abr. de 2024397,48399,31394,35396,20396,20604.500
26 de abr. de 2024393,52399,68393,49397,48397,48682.500
25 de abr. de 2024402,44403,88393,00397,70397,70787.600
24 de abr. de 2024404,50406,83399,29400,76400,76806.500
23 de abr. de 2024404,00406,86403,47404,91404,911.070.300
22 de abr. de 2024397,30406,34396,00399,92399,921.393.800
19 de abr. de 2024394,72396,98391,25394,28394,281.342.000
18 de abr. de 2024394,19396,14391,01393,48393,48949.100
17 de abr. de 2024394,94398,11392,03393,10393,10881.000
16 de abr. de 2024396,88398,49392,81394,17394,17695.400
15 de abr. de 2024400,00402,49396,69397,36397,361.373.700
12 de abr. de 2024396,57400,14393,76396,55396,551.200.300
11 de abr. de 2024404,30404,69398,85400,23400,231.060.200
10 de abr. de 2024399,89401,00394,81397,58397,581.026.700
09 de abr. de 2024406,00406,45399,30404,48404,48727.100
08 de abr. de 2024403,45404,60399,00404,22404,22751.900
05 de abr. de 2024404,29409,93400,83406,67406,67695.700
04 de abr. de 2024412,64412,64403,15404,01404,01957.500
03 de abr. de 2024409,45414,96408,25408,81408,81729.000
02 de abr. de 2024419,00420,87406,73409,42409,42974.700
01 de abr. de 2024420,43421,45414,74420,48420,48767.600
28 de mar. de 2024419,48420,67415,06418,01418,011.092.100
27 de mar. de 2024420,30420,42412,65417,32417,32905.400
26 de mar. de 2024417,38419,55414,86418,46418,46952.400
25 de mar. de 2024415,66418,28414,97416,03416,03732.800
22 de mar. de 2024417,75417,75412,19415,66415,66821.700
21 de mar. de 2024415,61419,26414,00415,71415,71895.100
20 de mar. de 2024414,33414,51409,02412,11412,11796.300
19 de mar. de 2024412,51415,70411,10415,20415,20859.900
18 de mar. de 2024410,49415,50409,25411,38411,38926.300
15 de mar. de 2024410,10411,64406,97407,69407,691.905.400
14 de mar. de 2024414,01414,98407,08408,77408,771.031.200
13 de mar. de 2024414,46415,92410,39413,20413,20764.500
12 de mar. de 2024413,00416,11409,02412,45412,45888.800
11 de mar. de 2024414,00416,71409,52414,47414,471.263.500
08 de mar. de 2024412,34416,25410,95413,59413,59814.800
07 de mar. de 2024415,15418,32410,23410,54410,54923.300
06 de mar. de 2024414,23418,22410,46411,85411,851.222.300
05 de mar. de 2024424,87425,49414,04415,44415,441.124.100
04 de mar. de 2024432,73433,99422,16424,03424,031.121.500
01 de mar. de 2024423,20433,67422,95432,76432,761.102.200
29 de fev. de 2024429,18429,18420,24420,74420,741.849.200
28 de fev. de 2024429,60433,49425,71426,97426,97786.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...