Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Vertex Pharmaceuticals Incorporated logosu
VRTX
Vertex Pharmaceuticals Incorporated
23:00:00
451.63 $
0.0000 (%0.00)
Önceki Kapanış: 458.99
Düşük₺450.39
Yüksek₺464.98
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

VRTX: Vertex Pharmaceuticals Incorporated Arşiv

2000 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 51,4437
KAPANIŞ 51,5418

En Düşük

DÜŞÜK 16,5

En Yüksek

YÜKSEK 99,25
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.200017,7518,781316,812518,7813
04.01.200018,2518,312517,2517,2813
05.01.200017,12517,12516,517
06.01.200016,62516,937516,562516,75
07.01.200016,518,516,518,2188
10.01.200018,453119,12518,187518,7813
11.01.200018,687520,062518,437519,7813
12.01.200019,87519,93751919,5625
13.01.200019,312519,812519,312519,5625
14.01.200019,51562319,468822
18.01.200021,71882220,718821,2188
19.01.200021,296921,312519,812521,0938
20.01.200021,062523,062521,062522,1406
21.01.200022,031325,252224,5938
24.01.20002424,62523,937524,0938
25.01.200024,687524,87521,522,125
26.01.200022,12523,56252222,125
27.01.200021,890623,2520,62521,0313
28.01.200021,12521,12520,312520,8594
31.01.200020,640620,937519,937520,5
01.02.200020,406320,437518,87519,7969
02.02.200019,781321,12519,7521
03.02.200022,37522,7521,281322,2188
04.02.2000222421,187523,75
07.02.200023,812526,87523,312524,75
08.02.200025,062525,812523,87525,7813
09.02.200025,5262424,125
10.02.200024,1252523,562524,125
11.02.200024,062525,56252425,4688
14.02.200025,468825,812524,937525,8125
15.02.200025,62527,187525,62526,4063
16.02.200026,2527,187526,2527
17.02.200027,7533,492227,562533
18.02.200033,2533,2529,7530,75
22.02.200030,812530,812527,528,5313
23.02.200028,531330,468827,87530,1719
24.02.200030,2531,187529,7530,1875
25.02.200030,312530,87530,093830,5
28.02.200031,37532,81253031
29.02.200032,7538,2532,7536,3125
01.03.200037,812541,562536,562541,2813
02.03.200041,2541,656337,531337,8594
03.03.20003840,062537,937540
06.03.200042,562545,187541,62544
07.03.200044,562544,62538,62542,0938
08.03.200042,542,531335,536,0313
09.03.200033,87534,62531,37532,5
10.03.200033,937534,2531,7533,0313
13.03.200031,7532,43753030,7813
14.03.2000313124,062526,3125
15.03.200026,37527,3752424,125
16.03.20002528,524,528,375
17.03.200027,906330,12527,12530,1094
20.03.200030,312532,531328,437528,4375
21.03.200028,468828,531325,2526,7188
22.03.200027,62531,527,529,9375
23.03.200030,56253128,843830
24.03.200030,0938312628,875
27.03.200028,87529,37527,12528,6563
28.03.200028,5292627,7188
29.03.200027,656328,156325,437526,0938
30.03.200026,2526,343823,156324
31.03.200024,2524,781321,343823,4063
03.04.200023,96882422,437522,8125
04.04.200023,031323,2519,7521,4375
05.04.200020,7524,812520,7524,375
06.04.200025,187527,796925,187527,7813
07.04.200027,7527,812526,078127,1563
10.04.200027,527,523,687523,8438
11.04.200023,523,521,2522,6875
12.04.200022,84382421,87521,875
13.04.200022,031323,37521,62521,625
14.04.200021,62522,1251919,6875
17.04.200018,890621,7518,87521,75
18.04.200021,093825,37521,062525,25
19.04.200025,37526,312524,812525,4063
20.04.200027,593827,59382323,4063
24.04.200023,062524,2521,2522,75
25.04.200022,703125,522,531325
26.04.200025,37525,52323,125
27.04.200022,687524,062522,524,0625
28.04.200024,37526,937524,12526,125
01.05.200026,312529,18752627,6875
02.05.200027,37529,12527,062528,625
03.05.200028,12528,2525,37526,875
04.05.200026,2528,687526,2528,25
05.05.200027,87530,687527,562530,3125
08.05.200029,7533,2529,7532,5313
09.05.200035,687536,687530,593831,7188
10.05.200031,937533,312528,437532,1328
11.05.200033,534,6253334,625
12.05.200033,687533,8753030,75
15.05.200030,533,593830,533,5
16.05.200033,62534,62532,12533,25
17.05.200032,718833,87531,593832,5625
18.05.200032,535,2532,2535,0625
19.05.200034,562534,718831,187532,5313
22.05.200032,062532,312530,62531,625
23.05.20003234,531,531,8125
24.05.200031,531,7529,530,4375
25.05.200030,87531,87530,062531,25
26.05.200031,437532,531,312532,125
30.05.20003235,96883235
31.05.200034,468837,534,2536,9375
01.06.200037,2539,812537,062539
02.06.20004041,539,781341,5
05.06.200041,593843,09383940,25
06.06.200041,031341,031338,437538,9375
07.06.200040,7541,812540,62541,0625
08.06.200041,7542,540,2540,25
09.06.200041,062544,593839,687541,6875
12.06.200042,7543,687539,7540,0313
13.06.200040,312541,468839,541,4688
14.06.200041,687542,968840,2540,9375
15.06.200041,87542,343839,62542,1875
16.06.200041,65634541,2545
19.06.200045,55545,437554,9688
20.06.200056,210957,187548,062549,4688
21.06.200048,437552,548,12551,25
22.06.200051,62554,549,343850,125
23.06.200051,007851,2546,548,4375
26.06.200048,81255548,62554,6563
27.06.200054,71885851,554,25
28.06.200054,687555,40635455,1875
29.06.200053,703156,2552,62554,6875
30.06.200053,453153,531348,12552,6875
03.07.200052,53135452,554
05.07.200053,7560,37552,062559,6875
06.07.200059,531361,2556,2559,0313
07.07.200061,687562,37558,561,7188
10.07.200061,812561,87559,62560,0625
11.07.200059,37565,312559,37562,7813
12.07.200065,187566,37562,812563,4375
13.07.200063,718863,843857,7559
14.07.200059,343860,7556,156357,5
17.07.200059,56158,593860,1563
18.07.200060,062563,437559,7561,3125
19.07.200061,562561,687557,531357,9063
20.07.200058,37560,40635759,25
21.07.200059,562563,437558,937560,0938
24.07.200060,656361,37553,687557,5938
25.07.200057,937558,37554,312554,9375
26.07.200054,031355,437550,7554
27.07.200054,554,55253,4688
28.07.200052,755349,2549,4375
31.07.200050,062550,312546,87548,9688
01.08.200048,734454,343847,2552,5938
02.08.200053,12556,55050,25
03.08.200048,437552,754651,7813
04.08.200053,87559,553,531358,625
07.08.20006060,6255760,3438
08.08.200059,906361,558,687559,875
09.08.200060,2562,937559,7561,875
10.08.20006161,953155,12557
11.08.200056,531362,556,531361
14.08.200061,12562,560,37561,8125
15.08.200061,890662,2559,7562,0625
16.08.200061,656365,12561,531364,375
17.08.200064,37569,8756469
18.08.20006973,562568,571,5938
21.08.200071,2571,7565,562567,625
22.08.200067,968870,062566,569,9375
23.08.200068,87575,1256872,5313
24.08.200071,62578,56257078,375
25.08.200077,937584,43757779,5625
28.08.200080,37580,575,12577
29.08.200076,37580,757576,25
30.08.200075,87580,312575,579,5
31.08.200084,7586,37581,515685
01.09.2000898983,12586
05.09.200088,87588,937580,581,875
06.09.200082827679
07.09.200079,7586,12579,62585,75
08.09.200087,1258983,2586,1875
11.09.200083,2583,437573,574,1094
12.09.200077,7578,575,577,875
13.09.200076,37576,562573,575,75
14.09.200077,312578,2575,87576,875
15.09.200078,718880,577,2580,375
18.09.200079,87582,577,62579,8125
19.09.20008083,37579,7582,875
20.09.200082,758782,2586,3125
21.09.200084,0625868485,1875
22.09.200082898088,8125
25.09.200089,3759085,12585,875
26.09.200086,437587,12580,562584,375
27.09.200085,31258885,12587,25
28.09.2000879686,187593,25
29.09.200091,687594,812584,584,5
02.10.200087,37588,580,12582
03.10.200082,87585,62575,37575,5
04.10.200074,57768,576,9375
05.10.200078,2580,562569,572
06.10.2000737463,566,125
09.10.200065,573,43756473
10.10.200073,937574,062570,187572,3125
11.10.200071,7575,12569,37574,5
12.10.200075,7576,7564,812566,875
13.10.200065,812570,256370,25
16.10.200071,7576,570,574
17.10.200074,62579,87574,562578,875
18.10.200076,12585,187572,580,375
19.10.200081,87583,37577,562580
20.10.200079,687582,57379,75
23.10.20008193,62580,592,9375
24.10.200092,562596,812591,12592,9375
25.10.20008997,1258796,0625
26.10.200096,62598,87589,62594,9375
27.10.200094,259683,7591
30.10.200090,12591,2586,437590,5
31.10.200090,687596,3758993,1094
01.11.200092,687599,2591,594,8125
02.11.200095,598,595,37597,25
03.11.200097,2598,7593,7593,875
06.11.200093,87595,259191,6875
07.11.20009198,589,7596,8594
08.11.200096,87598,8759293,25
09.11.200092,593,37588,591
10.11.200086,62590,1258688,8125
13.11.200079,582,062568,562571,1875
14.11.200077,9531787173,25
15.11.200074,437577,572,12573,625
16.11.200072,562572,62567,12567,75
17.11.200068,37568,55963,125
20.11.200061,87562,687551,555
21.11.200056,312557,812553,812555,625
22.11.200052,687559,187552,62555
24.11.200059,565,2557,2564,9375
27.11.200069,093874,62568,62573,625
28.11.200071,812572,56262,625
29.11.200065,566,2560,2561,25
30.11.200057,87561,484455,62555,875
01.12.200059,12570,312558,62565,6875
04.12.200064,37564,62558,12561,9375
05.12.200064,7570,62564,37570,0625
06.12.200070,12573,56870,6875
07.12.200069,87572,56770,125
08.12.2000737972,37578,4531
11.12.200078,2584,578,12581,8125
12.12.200081,62581,687572,7575,1875
13.12.200075,7577,62572,812575,8125
14.12.200074,312577,62573,062575,125
15.12.200074,62575,2570,062574,75
18.12.200075,906381,437575,62581,1875
19.12.200080,7583,2578,62580
20.12.200073,37576,62571,7573
21.12.200067,7573,56364,4375
22.12.200066,2574,37566,2571,9375
26.12.200072,87572,8756870,4375
27.12.20006970,7567,12570,5625
28.12.200071,57567,2570,75
29.12.200070,937577,12568,571,5