U.S. markets open in 5 hours 53 minutes
F S&P 500
5,546.25 +9.25 (+0.17%) F Dow Jones
39,525.00 -1.00 (-0.00%) F Nasdaq
20,034.50 +62.25 (+0.31%) E-mini Russell 2000 Index Futur
2,044.30 -0.60 (-0.03%) Petróleo
81.25 +0.42 (+0.52%) Oro
2,326.50 -4.30 (-0.18%)
Vertex Pharmaceuticals Incorporated (VRTX.MX)
Mexico - Mexico Precio retrasado. Moneda en MXN.
Añadir a la lista de seguimiento
Al cierre: 09:37AM CST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 8,511.00 | 8,511.00 | 8,511.00 | 8,511.00 | 8,511.00 | 5 |
| 24 jun 2024 | 8,641.93 | 8,641.93 | 8,641.93 | 8,641.93 | 8,641.93 | - |
| 21 jun 2024 | 8,641.93 | 8,641.93 | 8,641.93 | 8,641.93 | 8,641.93 | - |
| 20 jun 2024 | 8,641.93 | 8,641.93 | 8,641.93 | 8,641.93 | 8,641.93 | - |
| 19 jun 2024 | 8,641.93 | 8,641.93 | 8,641.93 | 8,641.93 | 8,641.93 | - |
| 18 jun 2024 | 8,641.93 | 8,641.93 | 8,641.93 | 8,641.93 | 8,641.93 | 480 |
| 17 jun 2024 | 8,821.29 | 8,821.29 | 8,821.29 | 8,821.29 | 8,821.29 | - |
| 14 jun 2024 | 8,821.29 | 8,821.29 | 8,821.29 | 8,821.29 | 8,821.29 | - |
| 13 jun 2024 | 8,821.29 | 8,821.29 | 8,821.29 | 8,821.29 | 8,821.29 | 70 |
| 12 jun 2024 | 8,860.00 | 8,917.90 | 8,860.00 | 8,917.90 | 8,917.90 | 545 |
| 11 jun 2024 | 8,894.35 | 8,894.35 | 8,894.35 | 8,894.35 | 8,894.35 | - |
| 10 jun 2024 | 8,894.35 | 8,894.35 | 8,894.35 | 8,894.35 | 8,894.35 | 1,125 |
| 07 jun 2024 | 8,919.90 | 8,919.90 | 8,916.78 | 8,916.78 | 8,916.78 | 372 |
| 06 jun 2024 | 8,450.90 | 8,450.90 | 8,450.90 | 8,450.90 | 8,450.90 | 509 |
| 05 jun 2024 | 8,480.45 | 8,480.45 | 8,480.45 | 8,480.45 | 8,480.45 | 360 |
| 04 jun 2024 | 8,468.65 | 8,483.11 | 8,468.65 | 8,483.00 | 8,483.00 | 1,533 |
| 03 jun 2024 | 7,488.30 | 7,488.30 | 7,488.30 | 7,488.30 | 7,488.30 | - |
| 31 may 2024 | 7,488.30 | 7,488.30 | 7,488.30 | 7,488.30 | 7,488.30 | - |
| 30 may 2024 | 7,488.30 | 7,488.30 | 7,488.30 | 7,488.30 | 7,488.30 | 65 |
| 29 may 2024 | 7,440.00 | 7,440.00 | 7,440.00 | 7,440.00 | 7,440.00 | - |
| 28 may 2024 | 7,440.00 | 7,440.00 | 7,440.00 | 7,440.00 | 7,440.00 | 3,440 |
| 27 may 2024 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | - |
| 24 may 2024 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 140 |
| 23 may 2024 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 24 |
| 22 may 2024 | 7,354.42 | 7,354.42 | 7,354.42 | 7,354.42 | 7,354.42 | - |
| 21 may 2024 | 7,354.42 | 7,354.42 | 7,354.42 | 7,354.42 | 7,354.42 | - |
| 20 may 2024 | 7,354.42 | 7,354.42 | 7,354.42 | 7,354.42 | 7,354.42 | - |
| 17 may 2024 | 7,354.42 | 7,354.42 | 7,354.42 | 7,354.42 | 7,354.42 | 1,370 |
| 16 may 2024 | 7,015.50 | 7,015.50 | 7,015.50 | 7,015.50 | 7,015.50 | - |
| 15 may 2024 | 7,015.50 | 7,015.50 | 7,015.50 | 7,015.50 | 7,015.50 | - |
| 14 may 2024 | 7,015.50 | 7,015.50 | 7,015.50 | 7,015.50 | 7,015.50 | 5 |
| 13 may 2024 | 7,185.86 | 7,185.86 | 7,185.86 | 7,185.86 | 7,185.86 | 20 |
| 10 may 2024 | 7,168.55 | 7,168.55 | 7,168.55 | 7,168.55 | 7,168.55 | - |
| 09 may 2024 | 7,168.55 | 7,168.55 | 7,168.55 | 7,168.55 | 7,168.55 | - |
| 08 may 2024 | 7,168.55 | 7,168.55 | 7,168.55 | 7,168.55 | 7,168.55 | 43 |
| 07 may 2024 | 6,809.83 | 6,907.84 | 6,809.83 | 6,907.84 | 6,907.84 | 422 |
| 06 may 2024 | 6,810.00 | 6,844.05 | 6,810.00 | 6,844.05 | 6,844.05 | 67 |
| 03 may 2024 | 6,735.00 | 6,735.00 | 6,735.00 | 6,735.00 | 6,735.00 | - |
| 02 may 2024 | 6,735.00 | 6,735.00 | 6,735.00 | 6,735.00 | 6,735.00 | - |
| 30 abr 2024 | 6,750.00 | 6,750.00 | 6,735.00 | 6,735.00 | 6,735.00 | 32 |
| 29 abr 2024 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | - |
| 26 abr 2024 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 359 |
| 25 abr 2024 | 6,844.26 | 6,844.26 | 6,844.26 | 6,844.26 | 6,844.26 | - |
| 24 abr 2024 | 6,844.26 | 6,844.26 | 6,844.26 | 6,844.26 | 6,844.26 | 400 |
| 23 abr 2024 | 6,676.00 | 6,676.00 | 6,676.00 | 6,676.00 | 6,676.00 | - |
| 22 abr 2024 | 6,676.00 | 6,676.00 | 6,676.00 | 6,676.00 | 6,676.00 | 7 |
| 19 abr 2024 | 6,747.45 | 6,747.45 | 6,747.45 | 6,747.45 | 6,747.45 | 15 |
| 18 abr 2024 | 6,681.76 | 6,681.76 | 6,681.76 | 6,681.76 | 6,681.76 | - |
| 17 abr 2024 | 6,705.00 | 6,705.00 | 6,681.76 | 6,681.76 | 6,681.76 | 49 |
| 16 abr 2024 | 6,703.42 | 6,703.42 | 6,703.42 | 6,703.42 | 6,703.42 | 250 |
| 15 abr 2024 | 6,636.00 | 6,636.00 | 6,636.00 | 6,636.00 | 6,636.00 | 100 |
| 12 abr 2024 | 6,530.25 | 6,530.25 | 6,530.25 | 6,530.25 | 6,530.25 | - |
| 11 abr 2024 | 6,530.25 | 6,530.25 | 6,530.25 | 6,530.25 | 6,530.25 | - |
| 10 abr 2024 | 6,530.25 | 6,530.25 | 6,530.25 | 6,530.25 | 6,530.25 | - |
| 09 abr 2024 | 6,530.25 | 6,530.25 | 6,530.25 | 6,530.25 | 6,530.25 | - |
| 08 abr 2024 | 6,530.25 | 6,530.25 | 6,530.25 | 6,530.25 | 6,530.25 | 10 |
| 05 abr 2024 | 6,957.00 | 6,957.00 | 6,957.00 | 6,957.00 | 6,957.00 | - |
| 04 abr 2024 | 6,957.00 | 6,957.00 | 6,957.00 | 6,957.00 | 6,957.00 | - |
| 03 abr 2024 | 6,957.00 | 6,957.00 | 6,957.00 | 6,957.00 | 6,957.00 | - |
| 02 abr 2024 | 6,957.00 | 6,957.00 | 6,957.00 | 6,957.00 | 6,957.00 | - |
| 01 abr 2024 | 6,957.00 | 6,957.00 | 6,957.00 | 6,957.00 | 6,957.00 | 55 |
| 27 mar 2024 | 6,890.58 | 6,890.58 | 6,890.58 | 6,890.58 | 6,890.58 | 185 |
| 26 mar 2024 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - |
| 25 mar 2024 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7 |
| 22 mar 2024 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | - |
| 21 mar 2024 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | - |
| 20 mar 2024 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | - |
| 19 mar 2024 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | - |
| 15 mar 2024 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | - |
| 14 mar 2024 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | - |
| 13 mar 2024 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | - |
| 12 mar 2024 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | - |
| 11 mar 2024 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | - |
| 08 mar 2024 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 6,956.08 | 258 |
| 07 mar 2024 | 6,958.28 | 6,958.28 | 6,958.28 | 6,958.28 | 6,958.28 | 604 |
| 06 mar 2024 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | - |
| 05 mar 2024 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | - |
| 04 mar 2024 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 228 |
| 01 mar 2024 | 7,222.00 | 7,222.00 | 7,222.00 | 7,222.00 | 7,222.00 | - |
| 29 feb 2024 | 7,215.00 | 7,222.00 | 7,215.00 | 7,222.00 | 7,222.00 | 336 |
| 28 feb 2024 | 7,331.00 | 7,331.00 | 7,331.00 | 7,331.00 | 7,331.00 | - |
| 27 feb 2024 | 7,331.00 | 7,331.00 | 7,331.00 | 7,331.00 | 7,331.00 | 11 |
| 26 feb 2024 | 7,385.00 | 7,416.00 | 7,385.00 | 7,416.00 | 7,416.00 | 56 |
| 23 feb 2024 | 7,094.25 | 7,094.25 | 7,094.25 | 7,094.25 | 7,094.25 | - |
| 22 feb 2024 | 7,094.25 | 7,094.25 | 7,094.25 | 7,094.25 | 7,094.25 | - |
| 21 feb 2024 | 7,094.25 | 7,094.25 | 7,094.25 | 7,094.25 | 7,094.25 | 111 |
| 20 feb 2024 | 7,144.04 | 7,144.04 | 7,144.04 | 7,144.04 | 7,144.04 | 355 |
| 19 feb 2024 | 7,107.75 | 7,107.75 | 7,107.75 | 7,107.75 | 7,107.75 | - |
| 16 feb 2024 | 7,107.75 | 7,107.75 | 7,107.75 | 7,107.75 | 7,107.75 | - |
| 15 feb 2024 | 7,107.75 | 7,107.75 | 7,107.75 | 7,107.75 | 7,107.75 | - |
| 14 feb 2024 | 7,107.75 | 7,107.75 | 7,107.75 | 7,107.75 | 7,107.75 | 8 |
| 13 feb 2024 | 7,135.05 | 7,135.05 | 7,135.05 | 7,135.05 | 7,135.05 | - |
| 12 feb 2024 | 7,135.05 | 7,135.05 | 7,135.05 | 7,135.05 | 7,135.05 | 37 |
| 09 feb 2024 | 7,232.00 | 7,232.00 | 7,232.00 | 7,232.00 | 7,232.00 | 38 |
| 08 feb 2024 | 7,173.25 | 7,258.00 | 7,173.25 | 7,258.00 | 7,258.00 | 192 |
| 07 feb 2024 | 7,219.00 | 7,219.00 | 7,219.00 | 7,219.00 | 7,219.00 | 70 |
| 06 feb 2024 | 7,317.41 | 7,317.41 | 7,317.41 | 7,317.41 | 7,317.41 | 297 |
| 02 feb 2024 | 7,411.65 | 7,411.65 | 7,411.65 | 7,411.65 | 7,411.65 | - |
| 01 feb 2024 | 7,300.00 | 7,411.65 | 7,300.00 | 7,411.65 | 7,411.65 | 679 |
| 31 ene 2024 | 7,440.00 | 7,442.94 | 7,291.55 | 7,291.55 | 7,291.55 | 311 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.