Mercado fechado

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
433,48+3,37 (+0,78%)
No fechamento: 04:00PM EST
436,00 +2,52 (+0,58%)
Pós-fechamento: 07:51PM EST
Período:
26 de fev. de 2023 - 26 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de fev. de 2024425,70434,26425,70433,48433,48787.655
23 de fev. de 2024430,00434,50429,07430,11430,11749.700
22 de fev. de 2024419,85429,81419,85426,78426,781.091.800
21 de fev. de 2024421,77424,00414,80419,63419,63916.700
20 de fev. de 2024420,79425,00416,16420,64420,641.056.500
16 de fev. de 2024427,04427,04420,97422,20422,201.189.500
15 de fev. de 2024419,16427,41418,61426,29426,291.474.000
14 de fev. de 2024418,38420,45414,26417,88417,881.133.100
13 de fev. de 2024417,36419,42412,77416,04416,041.163.900
12 de fev. de 2024420,24421,30415,28418,53418,531.368.200
09 de fev. de 2024425,96425,96419,51422,91422,911.169.500
08 de fev. de 2024420,28424,48417,14423,06423,061.407.400
07 de fev. de 2024416,74426,72416,74419,08419,081.989.800
06 de fev. de 2024428,76430,99410,80416,13416,134.504.000
05 de fev. de 2024424,99430,93421,90428,89428,891.920.000
02 de fev. de 2024430,00431,29424,31424,68424,682.181.300
01 de fev. de 2024434,00435,91431,00433,87433,871.484.600
31 de jan. de 2024441,57444,07430,12433,38433,382.755.200
30 de jan. de 2024430,00448,40429,69446,08446,083.329.900
29 de jan. de 2024431,33436,11429,35435,82435,821.004.100
26 de jan. de 2024431,03432,19428,14430,17430,17944.500
25 de jan. de 2024428,06431,35427,06429,96429,961.230.600
24 de jan. de 2024436,93437,39424,34427,56427,561.670.900
23 de jan. de 2024440,01441,57436,31439,70439,70779.800
22 de jan. de 2024437,64443,82437,64440,11440,111.411.400
19 de jan. de 2024433,52435,19429,68435,02435,022.586.400
18 de jan. de 2024431,59434,88425,41432,98432,981.339.100
17 de jan. de 2024437,50439,77432,18433,76433,761.407.700
16 de jan. de 2024431,78438,03430,46437,49437,491.787.000
12 de jan. de 2024432,49434,85431,14433,40433,401.183.600
11 de jan. de 2024422,72431,10422,58430,08430,081.593.100
10 de jan. de 2024419,89424,55418,53423,76423,761.192.400
09 de jan. de 2024418,69422,00415,64421,01421,011.106.100
08 de jan. de 2024416,07419,28412,85419,12419,121.142.200
05 de jan. de 2024415,01418,52414,42416,50416,501.000.200
04 de jan. de 2024411,11418,71411,11416,15416,151.547.200
03 de jan. de 2024412,43414,43408,06410,71410,711.026.500
02 de jan. de 2024405,00412,26403,43410,91410,911.269.400
29 de dez. de 2023409,00409,62406,07406,89406,89727.400
28 de dez. de 2023411,26412,57409,00409,27409,27735.600
27 de dez. de 2023408,65409,00405,59408,05408,05594.000
26 de dez. de 2023406,97408,52404,48407,66407,66531.600
22 de dez. de 2023403,59406,91402,35405,25405,25804.200
21 de dez. de 2023404,11404,30398,22400,63400,63819.100
20 de dez. de 2023404,00405,99400,08400,25400,25909.500
19 de dez. de 2023399,70403,75395,01403,14403,141.595.900
18 de dez. de 2023411,74413,00400,23404,65404,651.867.300
15 de dez. de 2023408,16411,60400,51410,68410,684.074.700
14 de dez. de 2023404,10406,86396,15406,60406,603.124.900
13 de dez. de 2023373,50406,00372,80405,07405,076.222.500
12 de dez. de 2023360,00361,80355,66357,73357,73972.400
11 de dez. de 2023352,58357,52351,44356,29356,291.255.600
08 de dez. de 2023354,00354,35348,46350,15350,151.394.200
07 de dez. de 2023353,46355,19349,29353,95353,95865.300
06 de dez. de 2023355,28356,33351,11353,46353,461.137.600
05 de dez. de 2023350,06355,16349,63354,15354,151.113.200
04 de dez. de 2023349,00352,90347,51350,63350,631.469.500
01 de dez. de 2023355,11356,71350,23351,16351,161.135.000
30 de nov. de 2023352,79355,37350,19354,81354,811.637.000
29 de nov. de 2023347,50353,60346,68351,00351,001.497.200
28 de nov. de 2023350,32353,03346,29347,04347,041.154.100
27 de nov. de 2023353,95354,45349,16350,19350,191.308.600
24 de nov. de 2023354,95355,41350,44353,04353,04658.700
22 de nov. de 2023357,06358,50350,03353,23353,23913.500
21 de nov. de 2023357,90358,21351,32354,78354,781.227.000
20 de nov. de 2023349,76357,41349,32356,84356,841.520.500
17 de nov. de 2023346,26351,62342,64350,50350,502.035.200
16 de nov. de 2023350,72352,06341,90343,00343,003.094.500
15 de nov. de 2023369,92370,07348,54349,34349,343.234.900
14 de nov. de 2023380,82381,59369,33369,95369,951.578.100
13 de nov. de 2023373,16379,09371,75378,92378,92957.400
10 de nov. de 2023372,79375,88369,57373,65373,651.315.800
09 de nov. de 2023377,33377,74367,02368,57368,571.207.100
08 de nov. de 2023380,78380,78371,77376,96376,961.276.400
07 de nov. de 2023377,38385,48370,18378,25378,251.930.400
06 de nov. de 2023379,27387,42379,27385,76385,761.999.000
03 de nov. de 2023379,64381,00375,85376,20376,201.456.800
02 de nov. de 2023370,23376,84367,73376,55376,551.138.000
01 de nov. de 2023364,95370,71363,22369,33369,331.003.500
31 de out. de 2023355,92363,10353,13362,11362,11987.700
30 de out. de 2023357,15358,97355,58357,45357,45872.400
27 de out. de 2023360,61362,31353,76355,28355,28910.700
26 de out. de 2023362,03365,66360,02361,28361,28942.100
25 de out. de 2023369,21370,00360,91363,04363,04958.000
24 de out. de 2023365,93371,02364,58369,38369,38997.300
23 de out. de 2023363,25368,15360,47367,66367,661.566.000
20 de out. de 2023365,72367,48361,59361,86361,861.389.400
19 de out. de 2023367,55369,67361,72364,80364,801.514.700
18 de out. de 2023372,43375,65366,68367,55367,551.516.600
17 de out. de 2023373,25375,93372,58373,50373,501.674.500
16 de out. de 2023372,12374,45371,05374,00374,001.767.600
13 de out. de 2023368,57372,78367,18371,00371,001.360.700
12 de out. de 2023366,37370,64365,53368,00368,001.303.800
11 de out. de 2023361,46365,27359,14365,25365,251.184.600
10 de out. de 2023354,46362,40352,63360,57360,57966.600
09 de out. de 2023361,22363,48353,62355,20355,201.429.300
06 de out. de 2023354,61362,99352,25360,62360,621.147.900
05 de out. de 2023353,38355,77351,23355,14355,14670.900
04 de out. de 2023346,72353,70345,10352,97352,97895.500
03 de out. de 2023345,28347,79341,85345,15345,15784.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...