VRTX
Vertex Pharmaceuticals Incorporated
23:00:00
451.63 $
0.0000 (%0.00)
Önceki Kapanış: 458.99
Düşük₺450.39
Yüksek₺464.98
VRTX: Vertex Pharmaceuticals Incorporated Arşiv
1991 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,1434
KAPANIŞ 6,1456
En Düşük
DÜŞÜK 4,1875
En Yüksek
YÜKSEK 8
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 24.07.1991 | 4,5625 | 4,625 | 4,5 | 4,5 |
| 25.07.1991 | 4,5 | 4,625 | 4,5 | 4,5625 |
| 26.07.1991 | 4,625 | 4,625 | 4,5 | 4,5 |
| 29.07.1991 | 4,625 | 4,625 | 4,5 | 4,625 |
| 30.07.1991 | 4,625 | 4,625 | 4,5 | 4,5 |
| 31.07.1991 | 4,625 | 4,625 | 4,5 | 4,5 |
| 01.08.1991 | 4,5 | 4,5625 | 4,5 | 4,5 |
| 02.08.1991 | 4,625 | 4,625 | 4,5625 | 4,5625 |
| 05.08.1991 | 4,625 | 4,625 | 4,5 | 4,625 |
| 06.08.1991 | 4,5625 | 4,625 | 4,5625 | 4,625 |
| 07.08.1991 | 4,625 | 4,625 | 4,5 | 4,5 |
| 08.08.1991 | 4,625 | 4,625 | 4,5 | 4,5625 |
| 09.08.1991 | 4,5 | 4,625 | 4,5 | 4,5 |
| 12.08.1991 | 4,5 | 4,625 | 4,5 | 4,5 |
| 13.08.1991 | 4,625 | 4,625 | 4,5 | 4,5 |
| 14.08.1991 | 4,625 | 4,625 | 4,5625 | 4,625 |
| 15.08.1991 | 4,5 | 4,625 | 4,5 | 4,5 |
| 16.08.1991 | 4,625 | 4,625 | 4,5 | 4,5 |
| 19.08.1991 | 4,4375 | 4,5 | 4,1875 | 4,375 |
| 20.08.1991 | 4,375 | 4,4375 | 4,25 | 4,375 |
| 21.08.1991 | 4,4375 | 4,4375 | 4,3125 | 4,4375 |
| 22.08.1991 | 4,4375 | 4,5 | 4,3125 | 4,375 |
| 23.08.1991 | 4,5 | 4,5 | 4,3125 | 4,3125 |
| 26.08.1991 | 4,5 | 4,5625 | 4,3125 | 4,5625 |
| 27.08.1991 | 4,5625 | 4,6875 | 4,5 | 4,625 |
| 28.08.1991 | 4,625 | 4,6875 | 4,5 | 4,6875 |
| 29.08.1991 | 4,6875 | 4,9375 | 4,5625 | 4,9375 |
| 30.08.1991 | 4,9375 | 5,1875 | 4,8125 | 5,1875 |
| 03.09.1991 | 5,1875 | 5,5 | 5,125 | 5,125 |
| 04.09.1991 | 5,125 | 5,25 | 5 | 5 |
| 05.09.1991 | 5 | 5,1875 | 5 | 5 |
| 06.09.1991 | 5,125 | 5,125 | 5 | 5 |
| 09.09.1991 | 5 | 5,125 | 4,875 | 4,875 |
| 10.09.1991 | 5,0625 | 5,0625 | 4,875 | 5,0625 |
| 11.09.1991 | 4,875 | 5,125 | 4,875 | 5 |
| 12.09.1991 | 5,25 | 5,3125 | 5,0625 | 5,1875 |
| 13.09.1991 | 5,375 | 5,5625 | 5,375 | 5,5625 |
| 16.09.1991 | 5,375 | 5,5625 | 5,375 | 5,5625 |
| 17.09.1991 | 5,5625 | 5,5625 | 5,4375 | 5,5 |
| 18.09.1991 | 5,5625 | 5,6875 | 5,5 | 5,6875 |
| 19.09.1991 | 5,5625 | 6,25 | 5,5625 | 6,1875 |
| 20.09.1991 | 6,25 | 6,875 | 6,1875 | 6,625 |
| 23.09.1991 | 6,5625 | 6,6875 | 6,375 | 6,5625 |
| 24.09.1991 | 6,375 | 6,5625 | 6,375 | 6,5625 |
| 25.09.1991 | 6,5625 | 7 | 6,375 | 7 |
| 26.09.1991 | 7 | 7,625 | 6,875 | 7,625 |
| 27.09.1991 | 7,625 | 7,625 | 7,375 | 7,375 |
| 30.09.1991 | 7,5 | 7,5 | 7,1875 | 7,375 |
| 01.10.1991 | 7,375 | 7,875 | 7,25 | 7,8125 |
| 02.10.1991 | 7,8125 | 7,8125 | 7,6875 | 7,8125 |
| 03.10.1991 | 7,8125 | 7,8125 | 7,375 | 7,375 |
| 04.10.1991 | 7,5 | 7,5 | 7,25 | 7,5 |
| 07.10.1991 | 7,5 | 7,5 | 6,625 | 6,625 |
| 08.10.1991 | 6,625 | 6,875 | 6,625 | 6,8125 |
| 09.10.1991 | 6,6875 | 6,875 | 6,6875 | 6,875 |
| 10.10.1991 | 6,875 | 6,875 | 6,6875 | 6,875 |
| 11.10.1991 | 6,875 | 6,875 | 6,75 | 6,8125 |
| 14.10.1991 | 6,875 | 6,875 | 6,75 | 6,875 |
| 15.10.1991 | 6,875 | 7,375 | 6,875 | 7,25 |
| 16.10.1991 | 7,4375 | 8 | 7,4375 | 7,8125 |
| 17.10.1991 | 7,5 | 7,625 | 7,4375 | 7,5 |
| 18.10.1991 | 7,4375 | 7,625 | 7,4375 | 7,625 |
| 21.10.1991 | 7,625 | 7,625 | 7 | 7,25 |
| 22.10.1991 | 7,25 | 7,25 | 6,75 | 6,75 |
| 23.10.1991 | 6,9375 | 7,5 | 6,8125 | 7,5 |
| 24.10.1991 | 7,625 | 7,875 | 7,25 | 7,5625 |
| 25.10.1991 | 7,5625 | 7,5625 | 7,25 | 7,25 |
| 28.10.1991 | 7,25 | 7,5 | 7,25 | 7,25 |
| 29.10.1991 | 7,4375 | 7,4375 | 7,25 | 7,25 |
| 30.10.1991 | 7,25 | 7,4375 | 7,25 | 7,4375 |
| 31.10.1991 | 7,4375 | 7,4375 | 7,25 | 7,25 |
| 01.11.1991 | 7,375 | 7,5625 | 7,3125 | 7,5625 |
| 04.11.1991 | 7,6875 | 7,6875 | 7,4375 | 7,6875 |
| 05.11.1991 | 7,6875 | 7,6875 | 7,4375 | 7,6875 |
| 06.11.1991 | 7,6875 | 7,75 | 7,4375 | 7,75 |
| 07.11.1991 | 7,75 | 7,8125 | 7,5625 | 7,625 |
| 08.11.1991 | 7,8125 | 7,8125 | 7,5625 | 7,75 |
| 11.11.1991 | 7,75 | 7,75 | 7,5625 | 7,5625 |
| 12.11.1991 | 7,5 | 7,6875 | 7,0625 | 7,25 |
| 13.11.1991 | 7,1875 | 7,1875 | 7 | 7,1875 |
| 14.11.1991 | 7,1875 | 7,1875 | 7 | 7,1875 |
| 15.11.1991 | 6,9375 | 7,0625 | 6,4375 | 6,4375 |
| 18.11.1991 | 6,375 | 6,4375 | 5,75 | 6 |
| 19.11.1991 | 6 | 6 | 5,625 | 5,75 |
| 20.11.1991 | 5,625 | 5,8125 | 5,625 | 5,75 |
| 21.11.1991 | 5,625 | 5,75 | 5,625 | 5,6875 |
| 22.11.1991 | 5,75 | 5,75 | 5,625 | 5,625 |
| 25.11.1991 | 5,75 | 5,75 | 5,5625 | 5,5625 |
| 26.11.1991 | 5,75 | 5,75 | 5,625 | 5,75 |
| 27.11.1991 | 5,625 | 5,875 | 5,625 | 5,8125 |
| 29.11.1991 | 5,8125 | 5,8125 | 5,625 | 5,6875 |
| 02.12.1991 | 5,75 | 5,75 | 5,5625 | 5,75 |
| 03.12.1991 | 5,75 | 5,8125 | 5,625 | 5,75 |
| 04.12.1991 | 5,8125 | 6,25 | 5,75 | 6,25 |
| 05.12.1991 | 6,25 | 6,8125 | 6,25 | 6,625 |
| 06.12.1991 | 6,75 | 7,375 | 6,5 | 7 |
| 09.12.1991 | 7,125 | 7,25 | 6,875 | 6,875 |
| 10.12.1991 | 7,125 | 7,125 | 6,875 | 6,9375 |
| 11.12.1991 | 6,875 | 7 | 6,875 | 7 |
| 12.12.1991 | 7 | 7 | 6,75 | 6,875 |
| 13.12.1991 | 7 | 7 | 6,75 | 6,75 |
| 16.12.1991 | 6,75 | 7 | 6,625 | 6,6875 |
| 17.12.1991 | 7 | 7 | 6,6875 | 6,8125 |
| 18.12.1991 | 6,875 | 7 | 6,75 | 7 |
| 19.12.1991 | 6,75 | 7 | 6,75 | 7 |
| 20.12.1991 | 7 | 7 | 6,75 | 6,75 |
| 23.12.1991 | 6,75 | 6,75 | 6,375 | 6,5625 |
| 24.12.1991 | 6,625 | 6,75 | 6,5 | 6,75 |
| 26.12.1991 | 6,75 | 6,875 | 6,625 | 6,75 |
| 27.12.1991 | 6,625 | 7,5 | 6,625 | 7,5 |
| 30.12.1991 | 7,625 | 8 | 7,375 | 7,5 |
| 31.12.1991 | 7,5 | 7,75 | 7,25 | 7,375 |