XNAS
Datos históricos de Vertex Pharmaceuticals Incorporated
Vertex Pharmaceuticals Incorporated · VRTX
$517.58
▲ +0.10 (+0.02%)
Última operación · 10/10/2026, 17:18:28 UTC
- Variación en el periodo
- +25.08%
- Máximo
- US$560.25
- 3 de septiembre de 2026
- Mínimo
- US$402.58
- 13 de octubre de 2025
- Volumen medio diario
- 1.37 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 502.11 | 514.90 | 502.06 | 510.08 | +1.36% | 1.48 M |
| 8 oct 2026 | 503.14 | 507.87 | 498.90 | 503.25 | −0.47% | 1.49 M |
| 7 oct 2026 | 504.08 | 511.51 | 503.94 | 505.64 | +0.66% | 806,840.558 |
| 6 oct 2026 | 505.00 | 507.41 | 496.33 | 502.31 | −0.24% | 775,071.383 |
| 5 oct 2026 | 504.78 | 506.01 | 496.15 | 503.50 | −0.24% | 915,135.22 |
| 2 oct 2026 | 509.50 | 509.50 | 499.95 | 504.73 | −0.40% | 939,658.747 |
| 1 oct 2026 | 522.39 | 523.52 | 505.27 | 506.74 | −3.07% | 1.19 M |
| 30 sep 2026 | 525.26 | 529.72 | 522.74 | 522.81 | −0.74% | 1.15 M |
| 29 sep 2026 | 522.22 | 529.46 | 519.25 | 526.73 | −0.18% | 688,927.941 |
| 28 sep 2026 | 524.27 | 529.89 | 521.16 | 527.67 | +0.28% | 824,740.218 |
| 25 sep 2026 | 522.55 | 527.69 | 518.92 | 526.19 | +0.73% | 756,206.847 |
| 24 sep 2026 | 515.56 | 528.99 | 515.30 | 522.38 | +1.17% | 941,057.464 |
| 23 sep 2026 | 515.60 | 525.43 | 509.56 | 516.34 | +0.26% | 1.21 M |
| 22 sep 2026 | 521.69 | 525.97 | 508.14 | 514.99 | +0.84% | 1.39 M |
| 21 sep 2026 | 506.85 | 514.10 | 501.01 | 510.72 | +0.47% | 906,681.817 |
| 18 sep 2026 | 516.34 | 518.10 | 505.01 | 508.34 | −1.55% | 2.43 M |
| 17 sep 2026 | 518.35 | 519.07 | 510.20 | 516.34 | +0.60% | 900,049.858 |
| 16 sep 2026 | 513.80 | 517.95 | 511.35 | 513.26 | −0.27% | 638,512.114 |
| 15 sep 2026 | 519.94 | 519.94 | 511.00 | 514.63 | −0.94% | 824,890.778 |
| 14 sep 2026 | 522.17 | 525.29 | 514.66 | 519.51 | +0.79% | 837,109.996 |
| 11 sep 2026 | 522.10 | 522.10 | 511.81 | 515.44 | +0.17% | 875,635.583 |
| 10 sep 2026 | 519.13 | 522.60 | 514.32 | 514.56 | −1.26% | 815,171.912 |
| 9 sep 2026 | 524.00 | 528.17 | 520.08 | 521.12 | −1.47% | 958,510.593 |
| 8 sep 2026 | 529.64 | 535.00 | 520.20 | 528.90 | −3.15% | 1.12 M |
| 4 sep 2026 | 549.50 | 556.99 | 544.48 | 546.12 | −2.12% | 803,524.205 |
| 3 sep 2026 | 559.00 | 560.25 | 551.61 | 557.96 | +0.22% | 800,963.94 |
| 2 sep 2026 | 552.42 | 558.36 | 549.07 | 556.75 | +1.66% | 1.73 M |
| 1 sep 2026 | 548.60 | 551.40 | 545.08 | 547.65 | +0.57% | 735,119.351 |
| 31 ago 2026 | 535.38 | 546.84 | 532.23 | 544.52 | +0.52% | 1.2 M |
| 28 ago 2026 | 547.09 | 549.57 | 540.08 | 541.69 | −1.07% | 886,917.659 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.