VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
02 de jun. de 2023323,00334,53322,25333,78333,781.572.700
01 de jun. de 2023324,47324,58320,01323,62323,621.342.900
31 de mai. de 2023327,13328,65321,70323,57323,575.592.300
30 de mai. de 2023329,82330,07321,62325,30325,301.888.200
26 de mai. de 2023328,99331,78325,82329,99329,991.850.500
25 de mai. de 2023330,92333,99327,59332,63332,631.368.300
24 de mai. de 2023335,77336,57331,05333,85333,851.154.100
23 de mai. de 2023340,50340,50332,08333,51333,511.381.500
22 de mai. de 2023344,06346,00337,95339,97339,97961.700
19 de mai. de 2023341,37345,64338,09341,70341,70942.700
18 de mai. de 2023341,10341,10336,35339,46339,461.139.300
17 de mai. de 2023343,90345,46334,27341,20341,201.073.800
16 de mai. de 2023347,50347,93342,06345,15345,15827.900
15 de mai. de 2023348,00351,74347,03348,65348,65691.000
12 de mai. de 2023350,42351,98345,80347,41347,41509.200
11 de mai. de 2023350,57351,60347,35350,40350,40787.600
10 de mai. de 2023348,00352,47346,17350,04350,041.199.200
09 de mai. de 2023343,29346,49342,66344,83344,83871.000
08 de mai. de 2023347,62347,93340,79344,09344,09707.900
05 de mai. de 2023346,89350,54345,01348,09348,091.119.400
04 de mai. de 2023347,97349,13345,01346,59346,59927.800
03 de mai. de 2023349,28352,23342,34346,36346,361.226.400
02 de mai. de 2023345,00354,46344,39346,03346,032.002.000
01 de mai. de 2023340,22345,69339,78345,00345,001.489.000
28 de abr. de 2023338,50346,29338,35340,73340,731.455.400
27 de abr. de 2023324,50340,22324,50339,37339,372.518.600
26 de abr. de 2023326,50327,23316,43323,30323,301.572.700
25 de abr. de 2023334,50336,25331,18331,93331,93842.200
24 de abr. de 2023331,05333,86329,84332,84332,84597.000
21 de abr. de 2023330,89335,28330,25331,09331,09925.000
20 de abr. de 2023326,79330,47326,68329,15329,15812.200
19 de abr. de 2023326,79330,15325,19328,45328,45796.400
18 de abr. de 2023328,00328,00323,38325,15325,15957.500
17 de abr. de 2023335,00335,00327,09327,74327,741.044.700
14 de abr. de 2023332,96334,18331,37333,52333,52931.000
13 de abr. de 2023326,97334,09326,01333,35333,351.259.300
12 de abr. de 2023324,36327,98323,98326,37326,37988.800
11 de abr. de 2023324,17324,97321,40324,83324,83649.800
10 de abr. de 2023320,48323,45318,02323,24323,24665.700
06 de abr. de 2023321,41324,65321,13321,66321,66912.000
05 de abr. de 2023316,40322,10314,33321,94321,941.126.100
04 de abr. de 2023315,56318,85313,47314,42314,42952.200
03 de abr. de 2023315,00318,00313,55316,33316,33835.100
31 de mar. de 2023313,00315,38312,10315,07315,071.111.100
30 de mar. de 2023314,75315,56310,90312,16312,16781.400
29 de mar. de 2023312,55316,31311,41314,24314,241.185.800
28 de mar. de 2023310,75313,33309,43313,25313,251.056.700
27 de mar. de 2023314,68315,27307,93308,47308,471.114.400
24 de mar. de 2023305,38315,00302,87314,39314,392.376.600
23 de mar. de 2023301,95305,47300,68304,75304,751.312.800
22 de mar. de 2023303,48303,99297,75297,87297,87774.700
21 de mar. de 2023301,00303,44299,64302,66302,661.025.500
20 de mar. de 2023296,72300,74296,09298,95298,95767.800
17 de mar. de 2023300,17301,23293,40295,77295,771.676.000
16 de mar. de 2023291,36301,55290,66300,64300,641.120.700
15 de mar. de 2023295,22296,22291,85294,27294,27839.100
14 de mar. de 2023293,81295,56290,71295,25295,251.095.200
13 de mar. de 2023288,31296,75288,31293,46293,461.355.000
10 de mar. de 2023286,58296,40285,92287,24287,241.459.300
09 de mar. de 2023288,30289,21284,57286,88286,881.000.000
08 de mar. de 2023285,52287,11283,60285,18285,18676.700
07 de mar. de 2023291,85291,85285,27286,58286,581.057.900
06 de mar. de 2023290,00294,00288,88291,62291,621.026.400
03 de mar. de 2023290,52291,20287,51290,51290,511.060.300
02 de mar. de 2023290,10293,15289,57290,76290,76766.600
01 de mar. de 2023289,06292,60287,16291,23291,231.056.400
28 de fev. de 2023286,22291,56285,60290,29290,291.510.500
27 de fev. de 2023286,62290,05285,31287,40287,40856.100
24 de fev. de 2023290,40291,75286,48287,37287,371.085.100
23 de fev. de 2023293,91296,26290,72292,57292,57750.700
22 de fev. de 2023292,84296,66290,00294,36294,361.010.800
21 de fev. de 2023290,76295,84290,76292,48292,481.125.300
17 de fev. de 2023291,24295,69290,00293,66293,661.278.000
16 de fev. de 2023296,17298,39291,49292,04292,041.039.300
15 de fev. de 2023299,06299,57294,08298,75298,75899.800
14 de fev. de 2023297,47301,35295,00300,25300,251.190.400
13 de fev. de 2023295,53300,99295,53299,18299,181.053.300
10 de fev. de 2023291,95298,49290,17297,40297,401.342.100
09 de fev. de 2023293,10295,52289,58291,60291,601.798.700
08 de fev. de 2023302,98303,11293,09293,33293,332.168.600
07 de fev. de 2023303,59309,44302,24308,54308,541.300.600
06 de fev. de 2023299,81310,28299,72304,87304,871.295.600
03 de fev. de 2023304,56306,40300,75301,02301,021.621.300
02 de fev. de 2023315,00315,77301,06303,78303,781.944.000
01 de fev. de 2023321,50323,10312,58317,27317,271.237.700
31 de jan. de 2023319,98325,19319,98323,10323,101.352.900
30 de jan. de 2023321,21322,69319,23319,98319,982.261.800
27 de jan. de 2023321,00323,67319,58321,45321,451.288.600
26 de jan. de 2023315,75321,11314,60321,02321,021.302.000
25 de jan. de 2023314,36315,33312,00315,28315,281.315.100
24 de jan. de 2023311,80313,89309,53313,57313,57932.300
23 de jan. de 2023309,59312,43308,53311,81311,811.810.700
20 de jan. de 2023306,31310,46305,49309,84309,841.466.200
19 de jan. de 2023310,03311,54302,52307,94307,941.551.500
18 de jan. de 2023311,80312,66307,06309,86309,862.264.900
17 de jan. de 2023303,49312,35302,62311,98311,982.070.700
13 de jan. de 2023296,39301,26295,58300,94300,941.448.300
12 de jan. de 2023290,22296,28288,72296,25296,251.801.100
11 de jan. de 2023289,87292,89286,89292,25292,251.630.300
10 de jan. de 2023283,23288,85282,58288,75288,751.038.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...