גלובס פיננסי

היום לא יתקיים מסחר בבורסת לונדון

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > וורטקס פארמסוטיקלס > גרפים

עדכון אחרון 18:43

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וורטקס פארמסוטיקלס

Vertex Pharmaceuticals

מניה VRTX נאסד"ק USD

שער

391.47

שינוי

-0.92%

שינוי ב USD

-3.65

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	394.955	394.955	394.955	394.955	0.00
16:50	394.19	394.19	394.19	394.19	16,248.00
17:00	394.67	394.67	394.67	394.67	25,546.00
17:10	393.805	393.805	393.805	393.805	26,055.00
17:20	393.2	393.2	393.2	393.2	28,451.00
17:30	392.525	392.525	392.525	392.525	22,922.00
17:40	392.36	392.36	392.36	392.36	17,596.00
17:50	392.1	392.1	392.1	392.1	19,952.00
18:00	392.6	392.6	392.6	392.6	14,392.00
18:10	391.84	391.84	391.84	391.84	15,844.00
18:20	391.265	391.265	391.265	391.265	29,971.00
18:30	391.3	391.3	391.3	391.3	13,507.00
18:40	391.46	391.46	391.46	391.46	21,033.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.08.2025 17:00	396.99	395.12	395.49	396.2	4,178,235.00
21.08.2025 17:30	396.7	395.435	395.85	396.7	4,294,083.00
21.08.2025 18:00	398.3	396.72	396.9	398.3	4,102,063.00
21.08.2025 18:30	398.56	396.52	397.8	396.52	8,674,458.00
21.08.2025 19:00	396.73	395.75	396.61	395.81	11,181,481.00
21.08.2025 19:30	396.17	395.545	396.005	396.01	13,744,771.00
21.08.2025 20:00	396.51	395.71	396.03	396.51	10,768,437.00
21.08.2025 20:30	397.89	396.5	396.53	397.38	15,914,175.00
21.08.2025 21:00	398.41	397.19	397.34	397.85	19,144,382.00
21.08.2025 21:30	398.31	397.76	397.775	398.035	19,836,667.00
21.08.2025 22:00	398.98	397.64	398.12	398.76	19,412,651.00
21.08.2025 22:30	398.81	396.745	398.69	397.6	21,178,146.00
22.08.2025 16:30	402.78	399.65	400	401.71	772,826.00
22.08.2025 17:00	403.295	401.107	402.205	401.695	2,409,333.00
22.08.2025 17:30	401.76	398.5333	401.445	399.115	3,479,914.00
22.08.2025 18:00	399.79	398.42	399.13	399.44	4,816,537.00
22.08.2025 18:30	399.77	399.1	399.695	399.1312	5,059,660.00
22.08.2025 19:00	399.9	398.36	398.81	398.36	5,814,612.00
22.08.2025 19:30	398.78	397	398.48	397.11	6,916,662.00
22.08.2025 20:00	397.465	395.82	397.2	396.12	8,127,052.00
22.08.2025 20:30	396.96	395.97	396.425	395.97	7,662,964.00
22.08.2025 21:00	397.24	395.87	395.87	397.2	11,724,575.00
22.08.2025 21:30	398.148	397.3501	397.86	397.87	11,912,097.00
22.08.2025 22:00	398.13	397.32	397.94	397.35	10,850,842.00
22.08.2025 22:30	397.28	395.6125	397.28	395.81	13,834,467.00
25.08.2025 16:30	395.53	393.755	395	394.6	497,555.00
25.08.2025 17:00	394.761	392.35	394.675	392.35	1,599,971.00
25.08.2025 17:30	392.77	391.82	392.41	392.385	1,936,452.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.08.2024	485.00	481.46	481.98	482.64	877,534.00
27.08.2024	483.45	476.38	482.76	480.30	1,059,802.00
28.08.2024	493.94	480.05	481.89	489.73	941,454.00
29.08.2024	497.50	487.93	491.19	493.35	699,404.00
30.08.2024	500.25	492.29	495.67	495.89	1,809,524.00
03.09.2024	493.00	474.58	492.65	475.70	1,764,311.00
04.09.2024	480.14	472.83	476.82	478.57	868,281.00
05.09.2024	477.73	463.41	477.73	468.57	827,274.00
06.09.2024	471.89	463.04	467.92	468.00	1,085,332.00
09.09.2024	473.68	468.96	472.23	471.11	775,078.00
10.09.2024	473.11	466.03	471.53	470.78	719,758.00
11.09.2024	476.11	460.69	469.07	474.74	942,004.00
12.09.2024	479.51	468.46	474.74	478.65	738,001.00
13.09.2024	486.06	478.75	480.00	485.37	697,496.00
16.09.2024	490.15	483.95	490.00	489.43	693,436.00
17.09.2024	487.23	477.17	486.42	481.26	1,259,334.00
18.09.2024	483.78	473.75	483.78	474.16	868,102.00
19.09.2024	483.98	476.27	477.70	477.90	938,354.00
20.09.2024	474.93	463.81	474.36	464.92	2,238,331.00
23.09.2024	465.75	458.55	464.92	460.00	974,991.00
24.09.2024	466.08	456.07	459.59	462.99	1,416,216.00
25.09.2024	464.88	458.54	463.09	461.76	778,057.00
26.09.2024	465.32	458.10	462.08	463.15	940,307.00
27.09.2024	467.57	461.49	466.01	462.88	708,657.00
30.09.2024	467.57	461.41	463.16	465.08	800,731.00
01.10.2024	472.31	461.36	472.00	469.76	1,121,088.00
02.10.2024	468.07	460.55	462.60	462.14	897,174.00
03.10.2024	462.13	452.26	460.00	453.55	985,113.00
04.10.2024	458.14	452.62	454.98	455.31	780,030.00
07.10.2024	454.36	447.70	454.17	448.60	905,242.00
08.10.2024	459.87	451.11	452.03	458.94	1,293,857.00
09.10.2024	468.16	456.16	460.00	467.97	992,398.00
10.10.2024	477.00	464.85	467.49	476.15	1,078,362.00
11.10.2024	482.89	475.87	478.53	481.71	940,222.00
14.10.2024	487.09	478.90	481.64	484.82	739,060.00
15.10.2024	488.00	480.79	487.01	484.30	1,248,826.00
16.10.2024	488.48	480.70	480.82	487.25	724,712.00
17.10.2024	499.09	487.96	490.00	498.73	1,001,589.00
18.10.2024	498.63	480.79	498.30	483.00	2,219,278.00
21.10.2024	487.88	477.66	480.17	478.09	680,255.00
22.10.2024	482.87	473.58	479.43	474.91	1,132,489.00
23.10.2024	477.47	464.78	474.47	470.05	990,112.00
24.10.2024	477.84	471.87	473.35	471.91	674,009.00
25.10.2024	480.41	475.05	477.20	477.70	1,015,635.00
28.10.2024	478.32	474.68	477.95	476.37	501,208.00
29.10.2024	478.06	469.62	476.33	470.36	999,519.00
30.10.2024	475.46	468.47	470.44	475.08	719,424.00
31.10.2024	477.70	468.98	471.58	475.98	1,375,027.00
04.11.2024	475.48	468.77	473.91	472.80	1,246,732.00
05.11.2024	503.20	474.00	483.00	499.88	1,717,407.00
06.11.2024	506.65	485.29	505.35	493.64	1,646,153.00
07.11.2024	504.31	486.64	493.70	502.45	939,483.00
11.11.2024	518.35	500.13	518.27	501.72	1,313,137.00
12.11.2024	508.04	489.02	503.00	490.00	1,191,527.00
13.11.2024	498.25	491.03	491.34	494.61	976,590.00
14.11.2024	496.33	483.55	495.62	483.96	1,157,905.00
15.11.2024	479.93	458.10	478.56	465.70	2,581,163.00
18.11.2024	468.88	458.05	465.19	467.01	1,120,648.00
19.11.2024	463.90	447.14	462.80	448.01	2,191,112.00
20.11.2024	451.76	445.38	448.46	451.23	1,642,983.00
21.11.2024	455.43	445.00	454.24	450.37	1,503,357.00
22.11.2024	457.54	449.04	454.30	450.97	1,270,268.00
25.11.2024	462.95	455.83	456.58	461.71	2,167,837.00
26.11.2024	467.96	459.07	464.00	467.07	1,326,824.00
27.11.2024	470.42	462.01	464.81	464.56	942,690.00
29.11.2024	470.93	462.33	463.60	468.13	770,568.00
02.12.2024	468.19	463.05	467.48	465.73	951,595.00
03.12.2024	468.51	455.01	462.86	456.97	1,181,512.00
04.12.2024	464.87	450.00	454.72	463.98	1,207,323.00
05.12.2024	467.06	457.96	461.35	459.92	1,183,618.00
06.12.2024	465.90	456.86	458.06	462.10	1,115,256.00
09.12.2024	476.02	467.00	467.33	473.98	1,260,399.00
10.12.2024	476.46	465.12	473.30	469.22	864,840.00
11.12.2024	472.33	460.74	472.31	468.29	1,043,335.00
12.12.2024	470.25	460.05	466.52	464.12	954,354.00
13.12.2024	466.71	459.79	462.33	463.73	1,032,411.00
16.12.2024	470.08	462.13	463.37	468.09	1,415,892.00
17.12.2024	474.18	465.62	468.07	469.24	1,200,295.00
18.12.2024	471.05	445.87	467.06	447.50	1,738,477.00
19.12.2024	404.04	377.85	391.00	396.64	8,203,116.00
20.12.2024	401.31	386.49	395.72	397.27	6,052,094.00
23.12.2024	405.93	390.92	391.87	405.27	2,196,065.00
24.12.2024	410.68	401.27	401.53	408.18	1,468,549.00
26.12.2024	411.29	406.02	407.20	410.65	1,189,588.00
27.12.2024	410.98	404.49	405.26	408.76	1,362,828.00
30.12.2024	407.35	399.06	404.54	399.35	1,452,800.00
31.12.2024	404.99	399.63	399.63	402.70	1,037,637.00
06.01.2025	404.74	399.00	401.31	402.49	2,176,373.00
07.01.2025	410.81	401.54	402.99	408.32	1,679,787.00
08.01.2025	412.36	407.24	410.71	412.11	1,172,702.00
10.01.2025	413.52	405.17	406.17	409.56	1,683,080.00
13.01.2025	416.55	397.24	408.00	413.37	1,859,436.00
14.01.2025	414.50	408.02	411.94	411.66	1,375,675.00
15.01.2025	425.49	415.13	415.13	424.26	1,651,995.00
16.01.2025	424.58	415.15	423.41	416.96	1,225,980.00
17.01.2025	428.25	419.27	422.73	422.00	1,771,778.00
21.01.2025	430.53	423.49	427.94	427.89	1,545,386.00
22.01.2025	432.60	424.65	427.89	428.00	1,215,410.00
23.01.2025	442.89	424.54	429.25	439.73	1,650,446.00
24.01.2025	442.66	436.61	438.73	439.62	1,635,418.00
27.01.2025	447.72	435.33	436.72	443.88	1,606,467.00
28.01.2025	446.98	438.01	443.88	440.68	1,159,599.00
29.01.2025	442.92	430.81	437.74	441.52	1,022,239.00
30.01.2025	444.27	435.00	443.56	438.40	1,098,400.00
31.01.2025	472.04	447.20	454.17	461.68	3,644,240.00
03.02.2025	468.63	458.73	463.36	462.41	611,540.00
04.02.2025	482.74	467.30	468.04	482.28	2,025,889.00
05.02.2025	490.45	481.70	484.50	489.10	890,271.00
06.02.2025	488.43	478.81	487.79	481.16	1,009,816.00
07.02.2025	480.47	468.70	478.98	469.32	1,191,896.00
10.02.2025	471.94	464.01	470.58	469.97	1,750,428.00
11.02.2025	468.19	452.49	459.83	455.22	1,560,274.00
12.02.2025	455.66	446.00	451.83	453.20	1,137,730.00
13.02.2025	465.68	450.60	454.45	463.21	693,510.00
14.02.2025	469.55	457.36	462.50	459.00	990,813.00
18.02.2025	467.86	451.99	455.06	462.11	1,405,135.00
19.02.2025	472.12	461.91	463.12	471.76	1,429,298.00
20.02.2025	481.18	472.80	474.01	480.33	1,573,949.00
21.02.2025	487.38	479.69	481.36	484.24	1,408,592.00
24.02.2025	487.50	479.05	482.84	481.65	1,203,075.00
25.02.2025	486.14	476.26	480.95	480.35	1,198,885.00
26.02.2025	484.98	474.24	479.93	479.10	823,258.00
27.02.2025	486.07	473.51	475.34	474.50	1,053,690.00
28.02.2025	484.98	474.01	479.90	479.79	2,468,305.00
03.03.2025	490.65	477.73	477.82	483.31	1,282,241.00
04.03.2025	490.70	480.11	485.49	486.22	1,187,807.00
05.03.2025	495.54	483.54	485.25	491.64	1,147,294.00
06.03.2025	491.62	479.78	490.15	485.72	1,323,599.00
07.03.2025	492.34	482.82	485.71	488.29	1,196,753.00
10.03.2025	503.89	480.38	483.39	500.01	1,795,011.00
11.03.2025	497.50	480.28	496.86	488.34	1,389,722.00
12.03.2025	496.64	483.09	484.62	495.42	1,368,644.00
13.03.2025	512.75	488.00	493.79	502.92	1,699,021.00
14.03.2025	519.68	502.26	507.00	504.77	1,386,526.00
17.03.2025	517.20	504.00	505.20	513.76	1,108,772.00
18.03.2025	516.50	508.52	513.08	512.23	1,335,402.00
19.03.2025	514.82	505.00	512.01	512.52	1,123,986.00
20.03.2025	515.67	505.49	509.99	510.18	1,064,713.00
21.03.2025	510.08	501.07	505.42	503.20	2,280,400.00
24.03.2025	513.97	501.00	505.00	511.74	1,237,571.00
25.03.2025	512.71	503.98	511.78	509.04	1,005,719.00
26.03.2025	508.64	497.78	504.87	500.28	1,328,359.00
27.03.2025	506.54	498.59	498.59	502.55	1,233,493.00
28.03.2025	504.79	491.37	504.79	492.69	1,279,151.00
31.03.2025	487.13	471.50	487.13	484.82	2,231,788.00
01.04.2025	491.93	480.95	486.27	484.74	1,248,659.00
02.04.2025	487.92	480.42	481.64	483.49	986,860.00
03.04.2025	494.48	480.01	480.01	484.01	2,063,650.00
04.04.2025	499.07	473.64	484.35	474.62	2,361,791.00
07.04.2025	481.74	448.94	465.93	474.56	2,591,532.00
08.04.2025	483.94	466.98	477.20	472.37	2,305,246.00
09.04.2025	487.15	452.00	460.02	482.30	3,156,440.00
10.04.2025	480.00	455.68	478.99	475.49	2,252,064.00
11.04.2025	486.97	468.30	477.11	484.22	1,574,075.00
14.04.2025	498.64	484.20	487.01	495.83	1,362,216.00
15.04.2025	501.91	493.12	499.00	500.49	1,030,344.00
16.04.2025	502.22	483.43	500.97	485.89	1,391,239.00
17.04.2025	492.23	485.08	492.23	489.10	1,205,453.00
21.04.2025	490.83	472.90	488.00	477.52	1,122,903.00
22.04.2025	491.80	480.56	483.83	490.47	1,130,674.00
23.04.2025	498.41	484.96	488.27	492.42	1,247,069.00
24.04.2025	494.10	486.65	492.42	492.47	1,368,911.00
25.04.2025	494.92	484.50	492.54	493.84	1,560,675.00
28.04.2025	498.65	490.37	495.40	496.49	1,503,302.00
29.04.2025	506.96	490.85	494.26	503.50	1,254,584.00
30.04.2025	510.77	497.34	500.79	509.50	1,444,515.00
01.05.2025	507.75	498.20	507.00	498.86	1,451,497.00
02.05.2025	509.00	498.03	505.86	501.15	1,652,372.00
05.05.2025	505.61	498.02	501.45	500.19	1,664,343.00
06.05.2025	467.85	428.55	465.55	450.03	7,846,653.00
07.05.2025	449.00	432.29	447.52	434.82	3,991,828.00
08.05.2025	432.14	423.40	430.17	429.60	2,940,526.00
09.05.2025	434.93	424.80	430.22	424.99	1,631,308.00
12.05.2025	441.10	423.20	425.30	439.37	2,094,859.00
13.05.2025	442.12	429.54	437.53	432.00	2,640,661.00
14.05.2025	433.41	416.60	432.00	421.16	2,057,671.00
15.05.2025	434.42	421.76	424.69	434.38	1,935,097.00
16.05.2025	438.95	429.94	435.30	438.65	1,493,922.00
19.05.2025	441.63	435.15	437.49	440.66	1,181,592.00
20.05.2025	448.00	440.81	442.00	447.18	1,510,201.00
21.05.2025	445.16	433.77	444.37	435.32	1,364,540.00
22.05.2025	437.00	429.55	435.76	434.03	1,617,575.00
23.05.2025	436.59	427.43	428.68	436.00	1,426,898.00
27.05.2025	447.47	437.33	437.33	446.00	2,048,047.00
28.05.2025	451.64	443.40	446.40	445.10	1,207,820.00
29.05.2025	449.22	442.76	444.99	447.09	865,295.00
30.05.2025	447.99	439.37	447.64	442.05	2,575,816.00
02.06.2025	447.98	439.54	441.27	445.43	1,178,991.00
03.06.2025	449.85	439.54	444.30	446.48	1,675,802.00
04.06.2025	453.87	445.84	448.04	445.85	840,128.00
05.06.2025	447.48	437.45	445.01	443.82	1,398,837.00
06.06.2025	451.66	443.83	443.83	450.50	960,445.00
09.06.2025	451.52	444.84	450.78	446.15	912,241.00
10.06.2025	455.64	441.92	442.45	451.52	1,286,782.00
11.06.2025	460.33	450.13	451.30	452.44	1,016,224.00
12.06.2025	460.06	451.94	453.19	460.06	1,074,214.00
13.06.2025	460.10	454.00	455.39	455.45	943,136.00
16.06.2025	457.23	448.71	456.38	450.91	1,029,906.00
17.06.2025	452.71	440.75	449.43	441.99	1,353,249.00
18.06.2025	451.63	440.00	443.41	448.40	1,380,202.00
20.06.2025	451.81	436.80	451.26	440.87	2,164,450.00
23.06.2025	445.00	439.57	441.69	443.54	949,554.00
24.06.2025	451.88	441.00	445.00	450.27	1,067,924.00
25.06.2025	451.08	442.76	450.48	445.82	1,077,101.00
26.06.2025	446.18	441.13	445.82	443.40	1,167,605.00
27.06.2025	446.62	440.50	442.99	441.30	3,615,345.00
30.06.2025	446.45	439.23	440.45	445.20	1,114,452.00
01.07.2025	456.97	443.49	445.50	452.16	1,146,534.00
02.07.2025	457.75	448.00	449.81	457.03	978,235.00
03.07.2025	461.05	456.58	458.45	459.62	763,942.00
07.07.2025	461.24	455.79	460.00	459.41	1,581,663.00
08.07.2025	470.34	456.77	457.73	466.36	1,103,794.00
09.07.2025	479.34	466.79	468.09	478.97	1,044,428.00
10.07.2025	484.56	475.91	477.67	479.53	932,477.00
11.07.2025	478.27	467.97	476.49	468.85	889,841.00
14.07.2025	475.27	467.00	467.69	472.35	729,774.00
15.07.2025	475.29	463.40	473.00	464.20	987,970.00
16.07.2025	470.94	465.10	465.10	469.55	777,231.00
17.07.2025	472.22	461.86	466.32	463.27	1,251,351.00
18.07.2025	467.00	458.14	467.00	459.81	975,053.00
21.07.2025	462.31	456.83	459.81	458.49	800,273.00
22.07.2025	470.80	458.88	461.03	470.13	1,004,978.00
23.07.2025	478.74	471.30	472.54	476.95	908,697.00
24.07.2025	480.00	472.03	477.14	472.27	907,895.00
25.07.2025	472.71	465.84	472.66	469.65	1,176,845.00
28.07.2025	471.00	460.73	467.44	460.83	2,107,153.00
29.07.2025	468.98	460.55	464.33	468.41	1,150,353.00
30.07.2025	474.76	466.80	471.20	469.16	991,394.00
31.07.2025	470.59	455.45	465.29	456.87	1,479,455.00
01.08.2025	464.23	453.51	457.39	462.13	1,855,085.00
04.08.2025	473.37	462.06	466.51	472.27	2,193,816.00
05.08.2025	414.88	373.19	408.22	374.98	10,718,080.00
06.08.2025	390.56	372.35	375.76	385.65	4,725,283.00
07.08.2025	388.32	374.45	385.00	375.63	3,945,361.00
08.08.2025	381.00	364.66	377.03	366.54	3,678,429.00
11.08.2025	380.20	362.50	362.97	374.46	2,779,978.00
12.08.2025	388.25	375.00	377.61	387.77	2,022,773.00
13.08.2025	396.72	386.79	391.46	395.92	1,912,656.00
14.08.2025	395.59	388.71	393.68	390.30	1,703,258.00
15.08.2025	395.76	388.71	391.49	392.79	1,407,918.00
18.08.2025	395.61	389.20	392.80	389.88	1,381,407.00
19.08.2025	395.84	388.92	389.66	390.76	1,579,699.00
20.08.2025	400.94	391.95	392.42	394.36	1,669,572.00
21.08.2025	399.00	393.86	394.78	397.46	1,819,499.00
22.08.2025	403.58	394.32	400.00	395.12	1,403,074.00

צרו איתנו קשר *5988