גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 16:41

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וורטקס פארמסוטיקלס

Vertex Pharmaceuticals

מניה VRTX נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	472.03	472.03	472.03	472.03	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	456.92	453.1	456.24	453.3	9,020,129.00
18.06.2026 17:30	453.37	450.655	453.11	451.185	8,139,480.00
18.06.2026 18:00	453.43	450.48	450.785	452.665	9,422,750.00
18.06.2026 18:30	454.1387	451.27	452.48	451.27	10,366,204.00
18.06.2026 19:00	453.81	450.87	450.87	452.215	13,671,917.00
18.06.2026 19:30	453.25	452.23	452.23	452.7	17,273,479.00
18.06.2026 20:00	453	451.61	452.9	452.385	20,600,631.00
18.06.2026 20:30	453.07	452.1675	452.46	453	21,163,027.00
18.06.2026 21:00	454.8	452.71	452.77	454.26	27,274,728.00
18.06.2026 21:30	454.53	452.965	453.96	453.51	21,734,004.00
18.06.2026 22:00	453.65	451.605	453.65	451.87	26,607,456.00
18.06.2026 22:30	453.01	450.7	451.63	451.94	27,309,679.00
22.06.2026 16:30	464.85	455.65	455.65	462.97	548,663.00
22.06.2026 17:00	461.535	457.95	461.535	458.5	1,097,992.00
22.06.2026 17:30	460.01	456.1	457.43	457.25	2,516,637.00
22.06.2026 18:00	458.465	456.23	457.02	457.845	2,628,146.00
22.06.2026 18:30	460.6	457.17	457.7	459.64	5,143,401.00
22.06.2026 19:00	461.3941	457.875	459.76	460.94	9,322,480.00
22.06.2026 19:30	463.31	460.535	460.915	463.18	10,480,979.00
22.06.2026 20:00	464.12	462.765	463.265	463.15	9,921,006.00
22.06.2026 20:30	464.535	463.05	463.275	464.175	13,013,571.00
22.06.2026 21:00	465.86	464.11	464.37	465.435	14,013,138.00
22.06.2026 21:30	465.435	464.43	465.435	464.43	13,423,071.00
22.06.2026 22:00	465.34	463.6	464.61	463.83	17,294,442.00
22.06.2026 22:30	467.745	463.69	463.69	466.65	21,136,203.00
23.06.2026 16:30	469.435	464.29	469.43	464.405	890,601.00
23.06.2026 17:00	468.82	465.755	466.01	468.805	1,268,580.00
23.06.2026 17:30	468.88	467.14	468.51	467.9	1,685,694.00
23.06.2026 18:00	467.378	466.41	467.378	466.58	1,670,508.00
23.06.2026 18:30	468.67	466.125	466.82	468.23	2,603,168.00
23.06.2026 19:00	470.145	467.44	468.325	468.34	2,762,047.00
23.06.2026 19:30	470.78	468.485	468.65	470.35	4,042,025.00
23.06.2026 20:00	470.66	469.37	470.365	470.23	4,663,450.00
23.06.2026 20:30	470.58	469.74	469.74	470.58	5,427,715.00
23.06.2026 21:00	470.59	469.845	470.59	469.915	7,593,840.00
23.06.2026 21:30	470.05	469.07	469.8964	469.245	11,466,500.00
23.06.2026 22:00	469.7	468.59	469.245	468.6983	10,192,635.00
23.06.2026 22:30	469.445	468.02	468.685	468.49	14,458,617.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
25.08.2025	396.13	387.60	395.52	388.94	1,175,079.00
26.08.2025	390.54	383.64	387.00	387.18	1,906,370.00
27.08.2025	390.37	385.99	386.69	389.08	1,896,934.00
28.08.2025	392.45	388.00	389.24	392.05	1,525,755.00
29.08.2025	394.53	389.39	392.13	391.02	1,309,725.00
02.09.2025	401.55	390.51	391.02	401.00	1,854,923.00
03.09.2025	402.39	393.05	400.09	396.62	1,237,188.00
04.09.2025	400.36	394.75	397.54	396.93	1,038,536.00
05.09.2025	402.74	393.43	397.87	396.12	1,156,455.00
08.09.2025	396.00	390.98	395.28	395.25	1,365,411.00
09.09.2025	397.31	391.71	395.01	396.48	946,678.00
10.09.2025	396.86	387.19	396.17	388.55	1,512,689.00
11.09.2025	398.50	388.55	388.55	397.37	1,329,695.00
12.09.2025	396.83	393.17	394.68	394.53	977,946.00
15.09.2025	398.29	391.93	393.00	393.21	1,178,455.00
16.09.2025	395.45	386.32	392.59	391.36	1,691,537.00
17.09.2025	396.31	386.44	392.94	387.15	2,040,163.00
18.09.2025	390.66	384.87	389.69	385.72	605,705.00
19.09.2025	389.46	382.60	388.99	383.00	1,508,464.00
22.09.2025	386.08	381.78	384.07	383.08	728,015.00
23.09.2025	383.50	377.50	381.59	379.72	1,138,173.00
24.09.2025	380.73	374.32	377.56	376.58	829,950.00
25.09.2025	387.48	377.02	383.20	381.87	1,877,808.00
26.09.2025	387.48	379.72	381.91	385.03	797,547.00
29.09.2025	399.10	384.39	386.88	395.31	1,560,390.00
30.09.2025	397.65	385.86	394.94	391.64	1,651,504.00
01.10.2025	407.50	392.49	393.62	404.21	1,474,228.00
02.10.2025	410.99	403.59	404.21	408.85	1,291,758.00
03.10.2025	411.91	403.04	411.72	403.30	1,028,860.00
06.10.2025	405.45	400.73	403.31	402.90	837,080.00
07.10.2025	413.29	400.86	400.86	410.28	1,163,759.00
08.10.2025	422.73	410.02	410.93	421.15	1,361,070.00
09.10.2025	421.01	414.28	419.31	414.86	686,991.00
10.10.2025	414.22	406.10	413.33	407.79	911,723.00
13.10.2025	409.47	402.58	404.08	407.37	633,645.00
14.10.2025	415.55	405.45	406.08	412.22	776,116.00
15.10.2025	413.57	407.05	412.17	407.90	1,001,427.00
16.10.2025	413.31	405.54	409.92	408.61	970,075.00
17.10.2025	419.37	406.76	407.36	416.81	797,487.00
20.10.2025	420.50	414.52	418.17	419.10	893,718.00
21.10.2025	426.97	417.57	417.57	426.27	825,922.00
22.10.2025	431.81	421.94	426.27	426.44	1,317,353.00
23.10.2025	432.76	421.27	427.85	422.63	1,398,316.00
24.10.2025	425.86	420.60	423.41	421.39	805,311.00
27.10.2025	423.39	418.76	422.00	420.17	1,033,711.00
28.10.2025	422.57	417.39	419.98	422.39	939,616.00
29.10.2025	422.98	415.77	418.02	417.21	1,070,143.00
30.10.2025	422.95	415.00	417.19	419.89	822,265.00
31.10.2025	426.96	415.81	416.28	425.57	1,014,139.00
03.11.2025	430.10	418.60	428.48	426.00	1,400,028.00
04.11.2025	430.71	403.16	415.05	421.67	1,667,537.00
05.11.2025	427.18	410.45	417.70	417.00	1,032,265.00
06.11.2025	424.25	410.29	414.10	416.25	978,264.00
07.11.2025	416.00	406.67	415.61	409.47	963,582.00
10.11.2025	422.23	410.50	412.38	421.20	1,165,311.00
11.11.2025	429.48	417.12	423.30	429.22	737,098.00
12.11.2025	435.94	425.46	429.69	434.19	1,077,652.00
13.11.2025	441.17	430.85	434.02	434.52	1,211,178.00
14.11.2025	442.22	433.67	440.00	437.15	927,062.00
17.11.2025	439.99	432.28	434.58	434.02	991,158.00
18.11.2025	437.79	430.15	434.00	435.52	819,401.00
19.11.2025	434.93	418.53	434.36	421.03	1,182,450.00
20.11.2025	431.13	420.00	420.84	422.32	891,177.00
21.11.2025	435.85	421.89	423.13	426.76	1,348,753.00
24.11.2025	432.55	423.90	426.23	424.00	1,867,550.00
25.11.2025	431.50	424.12	425.92	429.82	1,135,761.00
26.11.2025	433.32	428.07	432.43	432.17	882,666.00
28.11.2025	434.67	429.07	432.47	433.61	558,417.00
01.12.2025	434.00	423.45	431.92	425.60	930,492.00
02.12.2025	435.20	424.06	425.60	433.15	1,008,035.00
03.12.2025	463.85	439.35	440.31	463.13	1,782,860.00
04.12.2025	463.70	453.54	462.00	457.36	1,109,809.00
05.12.2025	461.88	454.45	457.78	455.48	731,872.00
08.12.2025	457.17	439.80	455.65	442.04	1,073,194.00
09.12.2025	448.28	436.49	442.55	437.01	717,561.00
10.12.2025	446.28	433.81	438.81	444.64	768,451.00
11.12.2025	448.33	442.07	445.65	445.93	853,215.00
12.12.2025	456.00	444.81	444.81	452.04	1,116,484.00
15.12.2025	456.46	449.48	454.28	455.71	1,054,830.00
16.12.2025	459.00	452.83	455.71	454.96	939,593.00
17.12.2025	456.05	447.31	453.83	449.52	1,077,897.00
18.12.2025	452.63	445.41	449.74	447.38	865,753.00
19.12.2025	460.40	445.51	446.86	456.20	5,111,013.00
22.12.2025	460.94	453.03	454.21	460.31	735,506.00
23.12.2025	461.49	457.10	460.44	459.21	604,663.00
24.12.2025	464.44	459.08	459.39	462.99	241,440.00
26.12.2025	463.65	460.86	462.67	462.90	313,435.00
29.12.2025	463.55	457.45	463.00	459.78	518,652.00
30.12.2025	458.36	453.48	456.83	453.74	525,177.00
31.12.2025	455.92	452.64	453.13	453.36	571,350.00
02.01.2026	455.99	448.52	454.34	452.13	674,223.00
05.01.2026	450.72	443.12	448.83	448.80	699,897.00
06.01.2026	471.28	454.85	454.85	468.38	1,471,941.00
07.01.2026	487.52	467.46	467.67	484.15	1,275,217.00
08.01.2026	485.69	465.28	480.77	469.68	1,646,390.00
09.01.2026	475.33	463.42	467.73	463.86	1,352,148.00
12.01.2026	464.59	454.54	461.07	460.59	1,053,588.00
13.01.2026	462.31	452.91	460.22	454.67	1,057,860.00
14.01.2026	455.03	446.01	454.58	449.53	1,028,771.00
15.01.2026	450.44	436.69	448.79	438.92	931,850.00
16.01.2026	445.77	437.46	440.46	441.36	1,653,873.00
20.01.2026	442.38	429.00	432.86	442.08	1,462,154.00
21.01.2026	465.14	439.95	440.54	461.14	1,824,783.00
22.01.2026	472.58	458.94	463.74	467.35	1,200,608.00
23.01.2026	470.34	462.77	465.23	468.41	1,086,076.00
26.01.2026	479.08	468.43	470.79	476.84	1,354,963.00
27.01.2026	485.00	470.49	476.80	474.17	1,253,991.00
28.01.2026	479.41	469.50	474.09	477.91	807,615.00
29.01.2026	484.35	473.86	479.03	475.68	1,141,840.00
30.01.2026	475.56	468.01	471.18	469.90	692,780.00
02.02.2026	473.74	464.01	466.79	472.01	613,292.00
03.02.2026	476.83	461.52	471.95	465.61	791,558.00
04.02.2026	478.72	467.10	470.36	470.52	797,025.00
05.02.2026	478.00	457.74	473.90	458.81	1,126,672.00
06.02.2026	478.28	459.07	459.69	477.92	1,277,456.00
09.02.2026	478.54	467.98	476.97	470.87	1,415,707.00
10.02.2026	474.57	462.24	469.83	463.48	1,159,751.00
11.02.2026	464.73	454.40	460.43	461.24	1,436,935.00
12.02.2026	469.00	460.00	462.17	465.02	1,310,627.00
13.02.2026	503.88	471.64	473.05	491.47	2,159,732.00
17.02.2026	494.05	473.45	489.46	477.32	1,289,789.00
18.02.2026	477.72	466.45	473.68	470.31	1,273,794.00
19.02.2026	472.24	463.00	469.83	469.27	826,558.00
20.02.2026	479.12	465.00	466.94	476.90	752,060.00
23.02.2026	487.60	475.08	475.08	481.01	994,694.00
24.02.2026	491.18	479.00	479.20	487.43	1,126,394.00
25.02.2026	492.23	481.71	486.35	483.05	656,629.00
26.02.2026	483.63	474.59	483.36	480.13	1,003,324.00
27.02.2026	497.68	479.75	480.31	496.83	928,068.00
02.03.2026	498.02	484.63	495.96	486.03	813,834.00
03.03.2026	482.66	471.58	478.95	474.27	810,062.00
04.03.2026	480.68	470.42	475.30	477.89	770,759.00
05.03.2026	480.00	457.00	476.64	460.82	874,839.00
06.03.2026	460.00	450.67	457.30	456.69	907,339.00
09.03.2026	461.26	450.78	455.59	460.87	908,512.00
10.03.2026	507.80	477.77	482.72	499.17	2,419,608.00
11.03.2026	499.49	488.79	498.42	492.38	1,457,385.00
12.03.2026	489.97	476.69	489.97	478.13	1,241,000.00
13.03.2026	486.66	469.08	481.79	469.34	832,499.00
16.03.2026	476.17	461.13	475.14	466.10	1,239,009.00
17.03.2026	468.45	461.59	468.40	462.49	1,258,411.00
18.03.2026	463.96	451.10	462.80	451.59	1,137,202.00
19.03.2026	459.45	449.75	452.30	458.05	1,012,400.00
20.03.2026	461.05	452.89	454.62	454.00	1,957,817.00
23.03.2026	463.78	450.97	458.42	451.24	937,288.00
24.03.2026	452.08	441.20	447.02	448.62	984,377.00
25.03.2026	459.37	449.14	449.14	454.97	837,278.00
26.03.2026	457.48	449.32	450.72	453.76	645,053.00
27.03.2026	450.97	431.01	450.95	433.07	1,415,730.00
30.03.2026	443.65	432.14	435.72	443.16	1,415,005.00
31.03.2026	448.29	442.08	443.43	446.54	1,316,819.00
01.04.2026	453.98	446.71	449.17	447.26	926,900.00
02.04.2026	449.61	436.63	444.54	438.71	967,472.00
06.04.2026	440.90	433.45	437.79	434.30	726,434.00
07.04.2026	435.50	425.26	435.50	431.86	817,883.00
08.04.2026	443.99	432.33	436.25	443.92	971,193.00
09.04.2026	447.00	436.35	439.77	446.78	811,344.00
10.04.2026	446.75	434.25	446.08	436.27	768,644.00
13.04.2026	445.06	433.68	434.17	440.05	805,708.00
14.04.2026	444.79	435.28	435.28	444.28	1,225,412.00
15.04.2026	447.82	437.19	447.82	441.70	1,105,622.00
16.04.2026	445.34	431.15	442.35	435.65	1,062,028.00
17.04.2026	443.90	437.58	441.55	441.20	833,403.00
20.04.2026	442.15	437.67	441.20	439.18	627,507.00
21.04.2026	440.32	429.65	437.12	436.59	774,241.00
22.04.2026	441.00	435.45	437.38	437.67	601,803.00
23.04.2026	442.04	433.81	440.71	435.10	599,442.00
24.04.2026	433.67	427.38	431.89	430.29	873,061.00
27.04.2026	434.07	425.86	427.01	426.01	740,347.00
28.04.2026	431.77	426.68	431.25	430.14	621,519.00
29.04.2026	426.72	419.71	424.44	423.24	823,026.00
30.04.2026	430.95	423.88	423.88	427.38	922,465.00
01.05.2026	427.38	421.54	425.02	423.92	622,942.00
05.05.2026	433.94	412.27	433.92	424.36	1,365,283.00
06.05.2026	430.80	422.91	423.09	427.65	948,197.00
07.05.2026	429.51	423.59	423.59	425.00	741,184.00
08.05.2026	431.94	421.17	422.37	429.82	767,406.00
11.05.2026	442.15	428.50	429.50	435.17	950,368.00
12.05.2026	454.23	435.17	439.23	448.29	1,063,270.00
13.05.2026	455.32	444.44	445.77	453.17	655,755.00
14.05.2026	456.68	447.45	453.64	450.41	640,800.00
15.05.2026	453.45	435.88	453.45	436.95	937,320.00
18.05.2026	440.04	430.25	435.42	436.58	1,179,400.00
19.05.2026	444.32	433.15	436.79	434.31	894,127.00
20.05.2026	439.39	427.64	434.31	430.44	1,413,078.00
21.05.2026	434.76	426.01	429.36	433.54	1,123,404.00
22.05.2026	438.84	432.97	437.07	434.52	1,203,026.00
26.05.2026	441.99	433.93	437.99	435.93	694,132.00
27.05.2026	445.35	435.39	438.52	437.22	881,776.00
28.05.2026	449.29	434.08	435.99	447.97	1,081,724.00
29.05.2026	450.00	442.25	448.01	447.54	1,643,411.00
01.06.2026	443.54	433.26	439.91	438.40	858,348.00
02.06.2026	434.00	424.98	432.40	425.09	901,492.00
03.06.2026	429.01	420.01	420.63	428.34	1,115,554.00
04.06.2026	448.15	433.50	434.95	441.74	1,016,036.00
05.06.2026	453.16	443.86	446.20	446.83	1,149,998.00
08.06.2026	448.69	441.72	443.17	442.96	938,706.00
09.06.2026	449.50	441.20	447.02	445.77	661,358.00
10.06.2026	447.50	433.80	447.27	435.71	892,086.00
11.06.2026	445.78	435.21	437.51	445.04	927,936.00
12.06.2026	447.70	440.02	445.10	444.93	719,363.00
15.06.2026	453.68	439.56	444.66	450.46	1,151,328.00
16.06.2026	454.52	444.21	452.82	453.17	1,165,305.00
17.06.2026	464.31	447.54	449.67	458.99	1,160,558.00
18.06.2026	464.98	450.40	462.17	451.63	2,583,987.00
22.06.2026	467.93	455.65	456.17	466.79	1,688,432.00
23.06.2026	470.82	463.76	469.43	468.42	902,866.00

צרו איתנו קשר *5988