Vertex Pharmaceuticals Inc (VRTX)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/12/2024 |
2.452.189 |
-0,02%
|
391,00
|
386,66
|
401,20
|
397,27
|
| 19/12/2024 |
5.016.336 |
-11,39%
|
391,00
|
378,00
|
404,04
|
396,64
|
| 18/12/2024 |
0 |
-4,63%
|
467,06
|
445,87
|
470,99
|
447,50
|
| 17/12/2024 |
528.501 |
0,25%
|
463,37
|
466,56
|
474,185
|
469,24
|
| 16/12/2024 |
1.112.736 |
0,94%
|
463,37
|
462,125
|
471,36
|
468,09
|
| 13/12/2024 |
653.402 |
-0,08%
|
466,52
|
459,79
|
466,66
|
463,73
|
| 12/12/2024 |
530.234 |
-0,89%
|
472,31
|
460,05
|
469,7575
|
464,12
|
| 11/12/2024 |
535.605 |
-0,20%
|
473,30
|
460,89
|
472,33
|
468,29
|
| 10/12/2024 |
546.471 |
-1,00%
|
467,33
|
465,4367
|
476,458
|
469,22
|
| 09/12/2024 |
582.422 |
2,57%
|
458,06
|
467,16
|
476,02
|
473,98
|
| 06/12/2024 |
853.012 |
0,47%
|
458,06
|
456,86
|
465,905
|
462,10
|
| 05/12/2024 |
624.524 |
-0,88%
|
461,35
|
457,96
|
467,06
|
459,92
|
| 04/12/2024 |
938.802 |
1,53%
|
454,72
|
450,00
|
464,43
|
463,98
|
| 03/12/2024 |
828.644 |
-1,88%
|
462,86
|
455,01
|
468,51
|
456,97
|
| 02/12/2024 |
656.608 |
-0,51%
|
468,50
|
463,5647
|
469,00
|
465,73
|
| 29/11/2024 |
590.545 |
0,33%
|
464,56
|
457,87
|
486,85
|
468,13
|
| 27/11/2024 |
495.295 |
-0,54%
|
468,24
|
459,07
|
470,4245
|
464,56
|
| 26/11/2024 |
896.921 |
1,16%
|
464,00
|
455,825
|
467,96
|
467,07
|
| 25/11/2024 |
1.573.143 |
2,38%
|
455,84
|
455,825
|
475,00
|
461,71
|
| 22/11/2024 |
737.218 |
0,13%
|
454,24
|
445,00
|
457,54
|
450,97
|
| 21/11/2024 |
1.052.669 |
-0,19%
|
448,46
|
445,00
|
494,64
|
450,37
|
| 20/11/2024 |
1.018.274 |
0,67%
|
448,01
|
445,3839
|
463,8499
|
451,23
|
| 19/11/2024 |
1.605.082 |
-4,07%
|
465,19
|
447,14
|
468,875
|
448,01
|
| 18/11/2024 |
556.212 |
0,28%
|
465,22
|
458,05
|
468,875
|
467,01
|
| 15/11/2024 |
1.863.960 |
-3,77%
|
495,62
|
458,10
|
495,62
|
465,70
|
| 14/11/2024 |
612.110 |
-2,15%
|
495,6899
|
483,5638
|
498,25
|
483,96
|
| 13/11/2024 |
420.376 |
0,94%
|
503,00
|
488,754
|
507,58
|
494,61
|
| 12/11/2024 |
779.076 |
-2,34%
|
518,27
|
489,02
|
518,35
|
490,00
|
| 11/11/2024 |
906.933 |
-2,91%
|
515,76
|
500,14
|
518,35
|
501,72
|
| 08/11/2024 |
739.106 |
2,84%
|
493,70
|
488,06
|
519,88
|
516,74
|
| 07/11/2024 |
637.023 |
1,79%
|
505,35
|
485,52
|
506,65
|
502,45
|
| 06/11/2024 |
1.067.604 |
-1,25%
|
483,00
|
474,0001
|
507,93
|
493,64
|
| 05/11/2024 |
1.147.219 |
%
|
473,91
|
474,0001
|
503,205
|
499,88
|
| 04/11/2024 |
815.185 |
%
|
473,91
|
468,8701
|
475,48
|
476,76
|
| 01/11/2024 |
661.037 |
%
|
471,06
|
463,1446
|
475,49
|
471,12
|
| 31/10/2024 |
806.562 |
%
|
470,44
|
468,98
|
477,695
|
475,981
|
| 30/10/2024 |
382.360 |
%
|
470,44
|
469,00
|
475,46
|
475,08
|
| 29/10/2024 |
585.414 |
%
|
476,33
|
469,63
|
478,06
|
470,36
|
| 28/10/2024 |
304.955 |
%
|
477,95
|
474,685
|
478,06
|
476,37
|
| 25/10/2024 |
512.969 |
%
|
477,20
|
475,34
|
480,41
|
477,70
|
| 24/10/2024 |
437.943 |
%
|
474,47
|
471,90
|
477,8399
|
471,91
|
| 23/10/2024 |
655.582 |
%
|
474,47
|
464,78
|
475,72
|
470,05
|
| 22/10/2024 |
785.181 |
%
|
479,43
|
473,58
|
482,00
|
474,91
|
| 21/10/2024 |
420.746 |
%
|
483,00
|
477,66
|
487,825
|
478,09
|
| 18/10/2024 |
869.298 |
%
|
498,30
|
480,79
|
498,30
|
483,00
|
| 17/10/2024 |
644.733 |
%
|
490,00
|
487,9614
|
499,085
|
498,73
|
| 16/10/2024 |
465.067 |
%
|
482,65
|
480,70
|
488,48
|
487,25
|
| 15/10/2024 |
771.775 |
%
|
487,01
|
480,81
|
487,98
|
484,30
|
| 14/10/2024 |
436.615 |
%
|
481,64
|
478,90
|
487,09
|
484,82
|
| 11/10/2024 |
630.678 |
%
|
467,49
|
475,87
|
482,89
|
481,71
|
| 10/10/2024 |
757.452 |
%
|
467,49
|
464,8455
|
477,00
|
476,15
|
| 09/10/2024 |
450.079 |
%
|
454,17
|
456,16
|
468,16
|
467,97
|
| 08/10/2024 |
778.445 |
%
|
454,17
|
451,1091
|
459,77
|
458,94
|
| 07/10/2024 |
659.324 |
%
|
454,17
|
447,79
|
454,295
|
448,60
|
| 04/10/2024 |
424.278 |
%
|
454,98
|
452,62
|
458,14
|
455,31
|
| 03/10/2024 |
514.858 |
%
|
460,00
|
452,26
|
461,0972
|
453,55
|
| 02/10/2024 |
471.761 |
%
|
461,66
|
460,55
|
468,07
|
462,14
|
| 01/10/2024 |
777.320 |
%
|
472,00
|
461,36
|
472,31
|
469,76
|
| 30/09/2024 |
330.784 |
%
|
463,16
|
461,4101
|
467,57
|
465,08
|
| 27/09/2024 |
389.520 |
%
|
466,01
|
461,49
|
467,5655
|
462,88
|
| 26/09/2024 |
540.928 |
%
|
463,09
|
458,10
|
465,32
|
463,15
|
| 25/09/2024 |
398.678 |
%
|
463,09
|
458,535
|
464,88
|
461,76
|
| 24/09/2024 |
830.193 |
%
|
459,59
|
456,07
|
466,085
|
462,99
|
| 23/09/2024 |
695.399 |
%
|
464,92
|
458,55
|
465,18
|
460,00
|
| 20/09/2024 |
1.546.887 |
%
|
474,36
|
463,81
|
474,9299
|
464,92
|
| 19/09/2024 |
623.849 |
%
|
477,70
|
476,2201
|
483,975
|
477,90
|
| 18/09/2024 |
604.275 |
%
|
483,78
|
473,86
|
483,78
|
474,16
|
| 17/09/2024 |
929.823 |
%
|
486,42
|
477,23
|
486,42
|
481,26
|
| 16/09/2024 |
469.043 |
%
|
474,74
|
484,00
|
490,15
|
489,43
|
| 13/09/2024 |
404.903 |
%
|
474,74
|
478,75
|
486,06
|
485,37
|
| 12/09/2024 |
342.197 |
%
|
474,74
|
468,46
|
479,51
|
478,65
|
| 11/09/2024 |
658.090 |
%
|
469,07
|
460,69
|
475,93
|
474,74
|
| 10/09/2024 |
577.507 |
%
|
471,53
|
466,03
|
473,105
|
470,78
|
| 09/09/2024 |
535.116 |
%
|
467,92
|
468,965
|
473,68
|
471,11
|
| 06/09/2024 |
636.152 |
%
|
467,92
|
463,04
|
471,89
|
468,00
|
| 05/09/2024 |
513.210 |
%
|
477,73
|
463,41
|
477,73
|
468,57
|
| 04/09/2024 |
640.368 |
%
|
476,82
|
472,97
|
480,14
|
478,57
|
| 03/09/2024 |
1.315.469 |
%
|
492,66
|
474,58
|
492,66
|
475,70
|
| 30/08/2024 |
502.215 |
%
|
495,67
|
492,29
|
500,17
|
495,89
|
| 29/08/2024 |
445.167 |
%
|
487,93
|
487,93
|
497,50
|
493,35
|
| 28/08/2024 |
584.278 |
%
|
481,89
|
480,045
|
493,94
|
489,73
|
| 27/08/2024 |
587.884 |
%
|
482,76
|
476,38
|
483,45
|
480,30
|
| 26/08/2024 |
572.531 |
%
|
481,98
|
481,46
|
485,00
|
482,64
|
| 23/08/2024 |
735.180 |
%
|
482,39
|
481,20
|
486,70
|
481,24
|
| 22/08/2024 |
778.342 |
%
|
486,47
|
479,71
|
488,44
|
479,89
|
| 21/08/2024 |
537.388 |
%
|
489,27
|
485,97
|
491,8797
|
486,11
|
| 20/08/2024 |
633.011 |
%
|
488,72
|
483,59
|
491,1239
|
487,37
|
| 19/08/2024 |
534.911 |
%
|
477,01
|
476,00
|
488,39
|
488,05
|
| 16/08/2024 |
813.263 |
%
|
471,44
|
469,91
|
477,67
|
477,37
|
| 15/08/2024 |
793.474 |
%
|
471,44
|
470,00
|
475,29
|
472,00
|
| 14/08/2024 |
747.488 |
%
|
463,49
|
463,51
|
471,96
|
471,44
|
| 13/08/2024 |
824.669 |
%
|
463,49
|
458,04
|
469,26
|
467,59
|
| 12/08/2024 |
630.180 |
%
|
466,96
|
462,28
|
467,525
|
464,51
|
| 09/08/2024 |
629.411 |
%
|
465,05
|
462,13
|
469,43
|
468,45
|
| 08/08/2024 |
938.980 |
%
|
466,29
|
463,82
|
472,66
|
465,96
|
| 07/08/2024 |
1.214.010 |
%
|
476,75
|
465,46
|
481,70
|
465,89
|
| 06/08/2024 |
1.114.913 |
%
|
474,01
|
472,80
|
481,70
|
474,29
|
| 05/08/2024 |
1.617.270 |
%
|
470,50
|
463,88
|
483,81
|
476,91
|
| 02/08/2024 |
900.267 |
%
|
491,50
|
491,00
|
508,41
|
494,46
|
| 01/08/2024 |
1.160.788 |
%
|
495,85
|
495,85
|
510,635
|
490,00
|
