Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.805,27 +198,43 (+0,32%)
Vertex Pharmaceuticals Incorporated (0QZU.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 07:09PM BST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 478,90 | 483,50 | 477,73 | 480,80 | 480,80 | 603 |
| 13 jun 2024 | 474,00 | 481,22 | 472,76 | 479,04 | 479,04 | 2806 |
| 12 jun 2024 | 480,99 | 480,99 | 475,59 | 475,59 | 475,59 | 905 |
| 11 jun 2024 | 481,53 | 483,11 | 473,62 | 482,00 | 482,00 | 624 |
| 10 jun 2024 | 480,89 | 484,37 | 478,67 | 482,59 | 482,59 | 1623 |
| 07 jun 2024 | 485,04 | 486,53 | 480,10 | 483,82 | 483,82 | 1148 |
| 06 jun 2024 | 484,49 | 484,56 | 479,14 | 480,31 | 480,31 | 1821 |
| 05 jun 2024 | 477,00 | 483,23 | 474,11 | 482,04 | 482,04 | 1018 |
| 04 jun 2024 | 472,86 | 474,00 | 467,48 | 472,93 | 472,93 | 784 |
| 03 jun 2024 | 458,47 | 471,36 | 452,88 | 466,48 | 466,48 | 4001 |
| 31 may 2024 | 443,84 | 451,48 | 443,23 | 451,48 | 451,48 | 482 |
| 30 may 2024 | 440,00 | 440,57 | 435,57 | 439,66 | 439,66 | 725 |
| 29 may 2024 | 447,89 | 448,72 | 442,42 | 442,82 | 442,82 | 853 |
| 28 may 2024 | 452,00 | 454,79 | 445,00 | 448,49 | 448,49 | 1319 |
| 24 may 2024 | 452,33 | 457,52 | 449,00 | 456,44 | 456,44 | 698 |
| 23 may 2024 | 447,68 | 453,72 | 446,63 | 449,68 | 449,68 | 1766 |
| 22 may 2024 | 443,99 | 449,91 | 441,34 | 448,28 | 448,28 | 638 |
| 21 may 2024 | 446,31 | 446,31 | 437,50 | 438,58 | 438,58 | 1242 |
| 20 may 2024 | 446,44 | 447,67 | 443,24 | 446,88 | 446,88 | 567 |
| 17 may 2024 | 440,48 | 444,39 | 440,00 | 444,25 | 444,25 | 296 |
| 16 may 2024 | 434,96 | 439,78 | 433,20 | 439,01 | 439,01 | 200 |
| 15 may 2024 | 429,98 | 435,68 | 428,86 | 435,30 | 435,30 | 446 |
| 14 may 2024 | 429,40 | 429,93 | 422,66 | 425,30 | 425,30 | 549 |
| 13 may 2024 | 425,36 | 428,37 | 423,79 | 427,40 | 427,40 | 1000 |
| 10 may 2024 | 421,66 | 421,66 | 417,50 | 421,51 | 421,51 | 548 |
| 09 may 2024 | 420,08 | 421,92 | 416,30 | 418,70 | 418,70 | 708 |
| 08 may 2024 | 409,96 | 425,70 | 409,96 | 423,48 | 423,48 | 1412 |
| 07 may 2024 | 410,00 | 415,22 | 394,03 | 409,11 | 409,11 | 2828 |
| 03 may 2024 | 400,00 | 405,71 | 398,41 | 401,03 | 401,03 | 673 |
| 02 may 2024 | 402,95 | 403,61 | 398,85 | 402,05 | 402,05 | 2495 |
| 01 may 2024 | 392,00 | 400,72 | 392,00 | 400,26 | 400,26 | 463 |
| 30 abr 2024 | 396,34 | 396,58 | 392,89 | 394,83 | 394,83 | 375 |
| 29 abr 2024 | 398,80 | 399,54 | 395,79 | 396,54 | 396,54 | 519 |
| 26 abr 2024 | 396,54 | 399,62 | 393,25 | 399,52 | 399,52 | 24.395 |
| 25 abr 2024 | 402,67 | 404,62 | 393,37 | 400,35 | 400,35 | 1046 |
| 24 abr 2024 | 404,02 | 406,85 | 399,28 | 401,33 | 401,33 | 362 |
| 23 abr 2024 | 403,60 | 406,85 | 403,60 | 405,06 | 405,06 | 464 |
| 22 abr 2024 | 397,74 | 405,17 | 396,07 | 405,17 | 405,17 | 514 |
| 19 abr 2024 | 393,00 | 396,99 | 393,00 | 393,50 | 393,50 | 2056 |
| 18 abr 2024 | 394,19 | 394,83 | 391,12 | 393,42 | 393,42 | 279 |
| 17 abr 2024 | 397,05 | 397,83 | 392,25 | 392,91 | 392,91 | 2650 |
| 16 abr 2024 | 396,02 | 398,49 | 393,00 | 395,05 | 395,05 | 443 |
| 15 abr 2024 | 400,45 | 402,39 | 397,85 | 397,85 | 397,85 | 2726 |
| 12 abr 2024 | 400,00 | 400,91 | 394,63 | 395,45 | 395,45 | 691 |
| 11 abr 2024 | 403,50 | 404,04 | 398,98 | 402,99 | 402,99 | 417 |
| 10 abr 2024 | 399,99 | 400,98 | 394,76 | 396,40 | 396,40 | 922 |
| 09 abr 2024 | 405,88 | 406,48 | 399,66 | 401,80 | 401,80 | 70.366 |
| 08 abr 2024 | 402,42 | 404,66 | 399,00 | 403,90 | 403,90 | 1260 |
| 05 abr 2024 | 405,93 | 409,54 | 400,64 | 409,03 | 409,03 | 1050 |
| 04 abr 2024 | 410,33 | 412,62 | 408,69 | 409,43 | 409,43 | 1360 |
| 03 abr 2024 | 410,48 | 414,15 | 410,17 | 410,81 | 410,81 | 631 |
| 02 abr 2024 | 421,00 | 421,00 | 407,66 | 407,66 | 407,66 | 2810 |
| 28 mar 2024 | 417,62 | 420,50 | 415,54 | 419,07 | 419,07 | 772 |
| 27 mar 2024 | 420,33 | 420,42 | 412,56 | 416,34 | 416,34 | 1106 |
| 26 mar 2024 | 417,38 | 418,83 | 415,03 | 418,06 | 418,06 | 1836 |
| 25 mar 2024 | 415,76 | 418,22 | 414,77 | 417,94 | 417,94 | 1026 |
| 22 mar 2024 | 417,76 | 417,99 | 412,37 | 415,55 | 415,55 | 1185 |
| 21 mar 2024 | 416,00 | 418,98 | 413,74 | 417,00 | 417,00 | 1958 |
| 20 mar 2024 | 414,33 | 415,38 | 409,50 | 412,61 | 412,61 | 785 |
| 19 mar 2024 | 412,79 | 415,20 | 410,89 | 414,18 | 414,18 | 318 |
| 18 mar 2024 | 409,46 | 415,46 | 409,02 | 413,81 | 413,81 | 1358 |
| 15 mar 2024 | 409,18 | 411,63 | 407,31 | 408,00 | 408,00 | 664 |
| 14 mar 2024 | 413,58 | 414,11 | 408,37 | 409,36 | 409,36 | 1284 |
| 13 mar 2024 | 411,39 | 415,92 | 410,24 | 412,91 | 412,91 | 714 |
| 12 mar 2024 | 413,00 | 414,30 | 409,02 | 412,29 | 412,29 | 512 |
| 11 mar 2024 | 418,00 | 418,00 | 409,52 | 414,55 | 414,55 | 611 |
| 08 mar 2024 | 412,34 | 415,85 | 410,54 | 414,86 | 414,86 | 3817 |
| 07 mar 2024 | 416,90 | 417,79 | 411,61 | 412,28 | 412,28 | 352 |
| 06 mar 2024 | 414,23 | 418,50 | 411,76 | 412,34 | 412,34 | 721 |
| 05 mar 2024 | 424,68 | 425,49 | 414,05 | 414,24 | 414,24 | 2202 |
| 04 mar 2024 | 432,80 | 433,90 | 424,14 | 424,54 | 424,54 | 1538 |
| 01 mar 2024 | 423,24 | 432,52 | 420,30 | 432,35 | 432,35 | 1128 |
| 29 feb 2024 | 428,51 | 429,09 | 420,26 | 424,06 | 424,06 | 409 |
| 28 feb 2024 | 440,00 | 441,58 | 425,73 | 426,27 | 426,27 | 664 |
| 27 feb 2024 | 434,13 | 436,29 | 431,02 | 433,01 | 433,01 | 527 |
| 26 feb 2024 | 430,26 | 433,74 | 426,00 | 432,75 | 432,75 | 990 |
| 23 feb 2024 | 429,46 | 434,45 | 429,46 | 430,46 | 430,46 | 2679 |
| 22 feb 2024 | 420,35 | 427,23 | 419,85 | 426,75 | 426,75 | 1264 |
| 21 feb 2024 | 421,01 | 423,39 | 416,90 | 416,94 | 416,94 | 962 |
| 20 feb 2024 | 422,00 | 424,89 | 417,06 | 417,07 | 417,07 | 918 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 426,34 | 427,04 | 421,49 | 424,47 | 424,47 | 976 |
| 15 feb 2024 | 419,79 | 426,17 | 418,22 | 425,60 | 425,60 | 653 |
| 14 feb 2024 | 418,81 | 419,70 | 414,41 | 414,91 | 414,91 | 2178 |
| 13 feb 2024 | 417,36 | 419,41 | 413,21 | 413,43 | 413,43 | 390 |
| 12 feb 2024 | 420,24 | 421,43 | 416,00 | 417,24 | 417,24 | 1117 |
| 09 feb 2024 | 425,96 | 425,96 | 419,55 | 423,04 | 423,04 | 1209 |
| 08 feb 2024 | 422,00 | 424,47 | 417,20 | 423,59 | 423,59 | 575 |
| 07 feb 2024 | 417,36 | 426,49 | 416,65 | 424,65 | 424,65 | 978 |
| 06 feb 2024 | 429,74 | 429,99 | 410,78 | 414,54 | 414,54 | 2322 |
| 05 feb 2024 | 425,30 | 430,38 | 421,28 | 429,41 | 429,41 | 878 |
| 02 feb 2024 | 429,72 | 431,36 | 424,25 | 427,54 | 427,54 | 833 |
| 01 feb 2024 | 435,60 | 435,60 | 430,77 | 434,10 | 434,10 | 718 |
| 31 ene 2024 | 441,31 | 444,00 | 430,82 | 430,98 | 430,98 | 3346 |
| 30 ene 2024 | 430,68 | 446,29 | 430,26 | 445,82 | 445,82 | 8128 |
| 29 ene 2024 | 432,00 | 432,23 | 429,34 | 431,96 | 431,96 | 494 |
| 26 ene 2024 | 431,03 | 431,97 | 428,50 | 430,35 | 430,35 | 765 |
| 25 ene 2024 | 428,51 | 431,21 | 427,07 | 429,64 | 429,64 | 1541 |
| 24 ene 2024 | 435,48 | 435,48 | 424,24 | 427,78 | 427,78 | 1709 |
| 23 ene 2024 | 440,11 | 441,28 | 436,20 | 439,25 | 439,25 | 19.459 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.