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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 251,6884
KAPANIŞ 251,5545

En Düşük

DÜŞÜK 197,47

En Yüksek

YÜKSEK 306,08
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020220,24220,6541216,95219,45
03.01.2020216,16219,8865214,55217,98
06.01.2020217,73224,35216,91224,03
07.01.2020224,26225,92222,14223,79
08.01.2020225,89232,7224,91231,09
09.01.2020233,08233,255227,27230,26
10.01.2020231,69231,69228,07228,95
13.01.2020229,38230224,56226,49
14.01.2020226,44229,8225,53229,75
15.01.2020229,88234,33228,78234,15
16.01.2020234,27235,78233,27235,5
17.01.2020236,51236,51232,82235,83
21.01.2020235,84237,2233,13233,99
22.01.2020234,94237,47234,4234,61
23.01.2020235235,63231,38233,91
24.01.2020234,07235,18228,415229,06
27.01.2020226,51228,79226,07227,37
28.01.2020228,53232,295227,57231,97
29.01.2020231,72233,5929230,57232,41
30.01.2020230,84231,7499228,6795230,31
31.01.2020238,65239,4223,01227,05
03.02.2020230,76233,7789225,01230,51
04.02.2020233,35241,23233,29239,66
05.02.2020241,61244,41240240,76
06.02.2020242,13244,65238,01239,12
07.02.2020237,66240,344234,1240,06
10.02.2020239,22244,89237,0001244,75
11.02.2020245249242,775247,81
12.02.2020247,61248,795240,7242,21
13.02.2020241,41245,385239,73240,09
14.02.2020241,24244,45238,55243,82
18.02.2020244,92246241,09245,93
19.02.2020249,85249,85245,24247,78
20.02.2020247,29247,7242,585245,1
21.02.2020247,3247,5243,27246,29
24.02.2020241,44242,76235,7237,01
25.02.2020238,18239,99228,5230
26.02.2020232,41237,37229,49232,04
27.02.2020228,48231,63218,01223,3
28.02.2020215,57224,54215,5224,03
02.03.2020224,43232,98223,14232,29
03.03.2020230,27237,55226,67228,26
04.03.2020232,29246,06230,9245,32
05.03.2020239,24242,18235,285237,31
06.03.2020227,65234,48226,6138233,5
09.03.2020218,07227,61214,08219,65
10.03.2020226,21231,41216,47230,51
11.03.2020225,63230,83218,7220,34
12.03.2020206,59215,36201,5204,06
13.03.2020218,23221,47200,76220,86
16.03.2020201,6219199,16199,77
17.03.2020203,97230,0649202,5210,44
18.03.2020200,6224,99197,47212,98
19.03.2020215,15223,9313202,01215,69
20.03.2020217,7227,425204,16206
23.03.2020210,5218,1199,52202,21
24.03.2020207,84224,98207,84223,13
25.03.2020219,88224209,51210,09
26.03.2020209,8225,62209,43224,49
27.03.2020219,43224,18215,5688217,24
30.03.2020221,34233,77220231,92
31.03.2020228,95240228,02237,95
01.04.2020232,12234,98223,45225,48
02.04.2020222,77242,96222,39242,16
03.04.2020241,38247,45234,35238,31
06.04.2020248,61256,65241,94255,3
07.04.2020263,15267,45245,38247,67
08.04.2020249,43251,68240,5249,66
09.04.2020251,9969251,9969243246,61
13.04.2020244,66253,83243,805252,28
14.04.2020257,44265,66253,51262,41
15.04.2020260,9262,82254,31255,23
16.04.2020259,67265,28258,609264,76
17.04.2020272,34272,67265,15270,46
20.04.2020271,97276,2599269,05273,26
21.04.2020273277,22262,55262,8
22.04.2020267,15271,2532264,0027269,37
23.04.2020270,03277,7999266,92267,91
24.04.2020270,12271,345266,43269,86
27.04.2020275275,26267,16268,51
28.04.2020268269,95250,43256,96
29.04.2020260,97262250,52251,05
30.04.2020257,75258,5245,06251,2
01.05.2020249,26256248254,9
04.05.2020257,4265256,01264,69
05.05.2020266,97274,06264,8272,33
06.05.2020272,33275,55268270,06
07.05.2020272,69273,72266,83270,01
08.05.2020269,5274,41268,29271,63
11.05.2020271,45286,82270,44285,28
12.05.2020287,33288,515276,41276,47
13.05.2020276,6284,8561272,19277,03
14.05.2020277,56282,48272,21277
15.05.2020275,63288,73273,51288,69
18.05.2020293,78295,5525283,1284,13
19.05.2020285,3288,41281,14282,28
20.05.2020284,81285,99282,13284,62
21.05.2020285,26285,4281,25284,63
22.05.2020284,18286281,5175284,96
26.05.2020287,95288,5264,41266,5
27.05.2020264,38278,69254,41278,51
28.05.2020276,27283,73276,0675277,38
29.05.2020281,35289,44276,04287,96
01.06.2020285,42288,73283,8238286,64
02.06.2020283,92286,176278,66284,27
03.06.2020283,72283,8274,06277,01
04.06.2020274,27279,285270,76272,82
05.06.2020270,82271,68262,55265,69
08.06.2020264,05265,84261,28265,01
09.06.2020267,28275,1399265,09270,85
10.06.2020275,76277,9271,81274,34
11.06.2020275,56276,36263,67263,89
12.06.2020268,12271,39262,3268,56
15.06.2020264,77268,52262,24267,77
16.06.2020270,43275,69268,22273,77
17.06.2020273,88282,76273,77280,09
18.06.2020279,4282,2163275,93279,19
19.06.2020280,3295,54280,3293,27
22.06.2020294295287,8001293,2
23.06.2020294,06299,21293,31295,8
24.06.2020294,93297,71288,9291,18
25.06.2020292,38295,36288,8315295,15
26.06.2020292,68293284,74286,14
29.06.2020286,95287,65280,89285,18
30.06.2020287,68292,37283290,31
01.07.2020290,5291,66283,7911286,28
02.07.2020288,52293,95287,45291,1
06.07.2020294,36295289,63291,31
07.07.2020292,3306,08291,45299,06
08.07.2020300,05301,65292,13295,92
09.07.2020295,52297,79290,05295,4
10.07.2020293,95295290,86294,45
13.07.2020293,05296,85283,85284,82
14.07.2020283,14294,72279,117293,83
15.07.2020292,76295,346290,2295,11
16.07.2020292,01293,33284,69290,56
17.07.2020291,528294,67289,28294,53
20.07.2020292,69304292,69303,1
21.07.2020300,65301,14290,96291,4
22.07.2020293,56293,56286,46291,23
23.07.2020291,33291,99283,32284,46
24.07.2020281,78282,64276,5001278,49
27.07.2020280,8395285,57277,68284,21
28.07.2020283,83284,59278,14278,52
29.07.2020280,28281,59278,09278,72
30.07.2020275,0753282,28274,662279,4
31.07.2020278,8772283268,25272
03.08.2020274,2280,59274279,52
04.08.2020279,23280,57274,03275,71
05.08.2020275,41275,75271,16273,23
06.08.2020269,3273,88268,58273,34
07.08.2020273,48277,2269,95272,99
10.08.2020271,58272,29265,09268,73
11.08.2020266267,99261,3261,86
12.08.2020263,08271,35262,87270,85
13.08.2020270,06272,73266,87267,15
14.08.2020268,29269,95265,8267,29
17.08.2020267,9274,17267,84273,84
18.08.2020275275269,26271,31
19.08.2020270,85273,99269,53270,07
20.08.2020270,67272,09268,6271,43
21.08.2020271,73273,11267,99271,28
24.08.2020269,9271,94263,47267,43
25.08.2020268,17273,32266,225272,35
26.08.2020272,86272,86268,82271,29
27.08.2020272,95275,625269,72274,34
28.08.2020272,94275,26268,1269,96
31.08.2020270,35279,74270279,12
01.09.2020277,87279,96271,77275,49
02.09.2020275,64283,45273,72281,89
03.09.2020281,86281,86265,25267,42
04.09.2020267,84269,91263,01266,5
08.09.2020261,78264,84258258,61
09.09.2020261,11264,36259,04263,04
10.09.2020262,95263,5816253,97255,65
11.09.2020257,84262,08255,765257,96
14.09.2020261,24268,4260,87264,8
15.09.2020266,77267,88264,2375266,85
16.09.2020271273,55267,31267,55
17.09.2020258,98273,244258,82271,46
18.09.2020273,3273,59257,415265,39
21.09.2020264,14264,94259,27264
22.09.2020263,66268260,38267,58
23.09.2020267,87270,085262,75263,82
24.09.2020262,14263,9257,5263,13
25.09.2020264,1268,91260,52268,18
28.09.2020269,9270,585264,23267,73
29.09.2020267,82271,68266,38270,31
30.09.2020271,33274,66269,465272,12
01.10.2020272,9275,4270,65273,51
02.10.2020269,34272,79260,13260,8
05.10.2020262,86269,07261,7268,98
06.10.2020269,89270,5260,26260,98
07.10.2020263,18266,5262,1265,82
08.10.2020267,16268,92264,91268,53
09.10.2020268,865270,075266,2401269,95
12.10.2020273,14277,33269,575274,6
13.10.2020275,88280,99274,48276,09
14.10.2020275,19275,75269,789271,46
15.10.2020227,55232,46213,1701215,28
16.10.2020217,79225217,19218,08
19.10.2020219,0782225,97217,25220,51
20.10.2020222222,62214,48214,54
21.10.2020215,885217,93209,16211,38
22.10.2020210,37214,74208,23210,08
23.10.2020212,19213,51209,07211,58
26.10.2020209,75210,54204,845207,15
27.10.2020208,35213,58206,7889212,19
28.10.2020212214,24208,25208,34
29.10.2020209,01210,375205207,01
30.10.2020205,93211,64203,51208,36
02.11.2020211,14211,448202,565207,42
03.11.2020208,92214,88208211,14
04.11.2020218,27223,7683214,22215,09
05.11.2020220,08220,92216,2209219,48
06.11.2020219,12221,72216,36220,28
09.11.2020224,41229,08221,5222,85
10.11.2020223,77224,74215,06215,35
11.11.2020217,12218,8213,65216,72
12.11.2020217,05221,315216,9218,31
13.11.2020222,28227,2683219,64225,52
16.11.2020225,99227,355221,79224,27
17.11.2020222,72223,43218,23222,96
18.11.2020222,71223,77216,34216,35
19.11.2020216,42218,141211,395211,97
20.11.2020212,3511217,23210,04215,21
23.11.2020216,78218,29214,14217,87
24.11.2020215,53219,47215,13216,5
25.11.2020217,87220,54215,84218,1
27.11.2020219,61226,72219,61226,71
30.11.2020231232,17224,3227,75
01.12.2020227,47230,56226,02230,3
02.12.2020230,3232,45226,32226,7
03.12.2020226229,05224,71226,87
04.12.2020227,3230,21225,59228,32
07.12.2020231231,42225,12227,06
08.12.2020228,8083230,2225,4229,83
09.12.2020230231221,31224,38
10.12.2020224,81224,89221,7224,04
11.12.2020224,1224,5593220,93224,17
14.12.2020226,79233,47226,425228,13
15.12.2020229,7230,6226228,81
16.12.2020229,66232,75228,55232,11
17.12.2020233237,35232,32236,92
18.12.2020238,54239,71234,47236,72
21.12.2020233,02235,58228,8234,55
22.12.2020235,01235,795232,35234,9
23.12.2020235,4238,57234,08235,84
24.12.2020237,17237,5233,48234,46
28.12.2020235,4236,48232,2232,47
29.12.2020233,94236,56232,96233,49
30.12.2020235237,01232,07232,68
31.12.2020232,35237,5230,325236,34