Agios Pharmaceuticals Inc (AGIO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 03/03/2025 |
711.927 |
-6,81%
|
35,55
|
32,82
|
35,701
|
33,12
|
| 28/02/2025 |
465.007 |
3,50%
|
34,51
|
34,09
|
35,54
|
35,54
|
| 27/02/2025 |
571.425 |
-0,29%
|
34,51
|
34,32
|
35,73
|
34,34
|
| 26/02/2025 |
461.503 |
-2,13%
|
35,48
|
34,32
|
36,07
|
34,44
|
| 25/02/2025 |
408.323 |
-0,79%
|
35,48
|
34,4165
|
35,75
|
35,19
|
| 24/02/2025 |
592.314 |
0,71%
|
34,32
|
34,84
|
36,15
|
35,47
|
| 21/02/2025 |
727.677 |
4,36%
|
34,32
|
33,75
|
35,295
|
35,22
|
| 20/02/2025 |
276.392 |
-0,79%
|
32,93
|
33,25
|
33,91
|
33,75
|
| 19/02/2025 |
316.272 |
1,22%
|
32,93
|
33,32
|
34,50
|
34,02
|
| 18/02/2025 |
467.883 |
1,17%
|
32,93
|
33,18
|
34,84
|
33,61
|
| 17/02/2025 |
0 |
-0,24%
|
32,93
|
32,86
|
34,68
|
33,22
|
| 14/02/2025 |
387.483 |
-0,24%
|
32,93
|
32,86
|
34,68
|
33,22
|
| 13/02/2025 |
474.401 |
1,49%
|
33,48
|
31,95
|
33,49
|
33,30
|
| 12/02/2025 |
586.275 |
0,46%
|
32,00
|
31,5607
|
33,34
|
32,81
|
| 11/02/2025 |
450.454 |
-3,86%
|
33,53
|
32,62
|
33,81
|
32,66
|
| 10/02/2025 |
804.035 |
1,52%
|
33,53
|
32,38
|
34,03
|
33,97
|
| 07/02/2025 |
439.448 |
-2,79%
|
34,47
|
33,07
|
34,26
|
33,46
|
| 06/02/2025 |
396.758 |
0,12%
|
33,99
|
34,28
|
34,9325
|
34,42
|
| 05/02/2025 |
399.150 |
1,09%
|
33,99
|
33,9501
|
35,09
|
34,38
|
| 04/02/2025 |
401.377 |
1,18%
|
33,49
|
33,325
|
34,45
|
34,01
|
| 03/02/2025 |
371.571 |
-2,25%
|
33,49
|
32,87
|
34,17
|
33,615
|
| 31/01/2025 |
519.758 |
-0,43%
|
33,49
|
33,65
|
35,08
|
34,39
|
| 30/01/2025 |
254.149 |
2,40%
|
33,49
|
33,34
|
34,83
|
34,54
|
| 29/01/2025 |
324.026 |
0,54%
|
33,49
|
32,895
|
34,02
|
33,73
|
| 28/01/2025 |
364.875 |
-0,59%
|
32,95
|
32,59
|
33,85
|
33,55
|
| 27/01/2025 |
410.393 |
-2,06%
|
32,95
|
33,71
|
35,25
|
33,75
|
| 24/01/2025 |
339.245 |
-2,60%
|
32,95
|
34,11
|
35,77
|
34,46
|
| 23/01/2025 |
427.698 |
3,88%
|
32,95
|
33,33
|
35,44
|
35,38
|
| 22/01/2025 |
444.937 |
2,50%
|
32,95
|
33,125
|
34,47
|
34,06
|
| 21/01/2025 |
404.557 |
2,50%
|
32,95
|
32,40
|
33,50
|
33,23
|
| 20/01/2025 |
0 |
1,89%
|
32,33
|
31,3863
|
32,80
|
32,42
|
| 17/01/2025 |
604.621 |
1,89%
|
32,33
|
31,3863
|
32,80
|
32,42
|
| 16/01/2025 |
649.513 |
-4,39%
|
34,59
|
31,48
|
33,82
|
31,82
|
| 15/01/2025 |
455.028 |
-0,12%
|
34,59
|
32,975
|
34,81
|
33,28
|
| 14/01/2025 |
556.465 |
-2,86%
|
33,63
|
32,85
|
34,98
|
33,32
|
| 13/01/2025 |
377.798 |
-0,35%
|
33,63
|
33,79
|
34,715
|
34,30
|
| 10/01/2025 |
976.300 |
-4,12%
|
33,63
|
32,96
|
35,17
|
34,42
|
| 09/01/2025 |
793.547 |
2,22%
|
33,63
|
34,47
|
36,00
|
35,90
|
| 08/01/2025 |
717.575 |
2,22%
|
33,63
|
34,47
|
36,00
|
35,90
|
| 07/01/2025 |
704.434 |
4,71%
|
33,63
|
33,63
|
35,48
|
35,12
|
| 06/01/2025 |
1.916.860 |
4,19%
|
32,82
|
32,545
|
34,48
|
33,54
|
| 03/01/2025 |
609.965 |
1,10%
|
32,82
|
31,73
|
32,54
|
32,19
|
| 02/01/2025 |
505.626 |
-3,10%
|
32,82
|
31,57
|
33,47
|
31,84
|
| 31/12/2024 |
0 |
-0,52%
|
33,87
|
32,45
|
34,25
|
32,86
|
| 30/12/2024 |
512.547 |
-1,11%
|
33,87
|
32,31
|
33,80
|
32,86
|
| 27/12/2024 |
538.981 |
-2,82%
|
33,87
|
32,91
|
34,64
|
33,40
|
| 26/12/2024 |
474.980 |
0,53%
|
35,39
|
33,75
|
34,75
|
34,37
|
| 24/12/2024 |
0 |
-3,82%
|
35,39
|
33,80
|
35,53
|
34,19
|
| 23/12/2024 |
611.111 |
-0,20%
|
39,10
|
34,595
|
35,60
|
35,35
|
| 20/12/2024 |
577.702 |
-1,03%
|
39,10
|
35,13
|
36,30
|
35,42
|
| 19/12/2024 |
837.390 |
-8,66%
|
39,10
|
35,70
|
39,295
|
35,81
|
| 18/12/2024 |
0 |
-7,01%
|
42,19
|
38,40
|
42,36
|
39,02
|
| 17/12/2024 |
682.650 |
-1,71%
|
46,28
|
40,65
|
42,79
|
41,96
|
| 16/12/2024 |
1.137.503 |
9,56%
|
46,28
|
38,6301
|
44,46
|
42,69
|
| 13/12/2024 |
1.004.563 |
2,08%
|
46,28
|
37,20
|
39,48
|
38,965
|
| 12/12/2024 |
1.198.774 |
-11,99%
|
46,28
|
37,93
|
43,22
|
38,17
|
| 11/12/2024 |
731.235 |
-5,76%
|
46,28
|
43,215
|
46,66
|
43,37
|
| 10/12/2024 |
1.658.001 |
-5,39%
|
56,11
|
44,36
|
51,1686
|
46,02
|
| 09/12/2024 |
2.002.388 |
-21,09%
|
56,11
|
44,62
|
57,305
|
48,64
|
| 06/12/2024 |
559.812 |
4,53%
|
58,83
|
59,50
|
62,45
|
61,64
|
| 05/12/2024 |
465.190 |
-0,81%
|
58,83
|
58,83
|
60,93
|
58,97
|
| 04/12/2024 |
611.024 |
0,97%
|
58,55
|
57,91
|
62,145
|
59,45
|
| 03/12/2024 |
281.708 |
0,02%
|
58,51
|
57,445
|
59,23
|
58,88
|
| 02/12/2024 |
351.947 |
-0,88%
|
60,90
|
58,30
|
60,90
|
58,87
|
| 29/11/2024 |
176.768 |
-1,11%
|
59,10
|
58,01
|
59,84
|
59,39
|
| 28/11/2024 |
326.574 |
-0,75%
|
59,29
|
57,98
|
59,615
|
58,66
|
| 27/11/2024 |
321.784 |
-0,75%
|
60,65
|
56,67
|
60,65
|
58,66
|
| 26/11/2024 |
279.270 |
2,77%
|
56,51
|
56,025
|
59,61
|
59,10
|
| 25/11/2024 |
441.124 |
3,29%
|
55,61
|
55,61
|
58,24
|
57,51
|
| 22/11/2024 |
320.749 |
0,25%
|
55,00
|
53,928
|
56,83
|
55,68
|
| 21/11/2024 |
271.340 |
1,68%
|
54,29
|
53,61
|
56,27
|
55,54
|
| 20/11/2024 |
273.112 |
0,39%
|
54,70
|
52,09
|
55,30
|
54,62
|
| 19/11/2024 |
341.974 |
2,87%
|
53,67
|
52,165
|
54,87
|
54,41
|
| 18/11/2024 |
387.178 |
-1,66%
|
54,00
|
52,35
|
54,00
|
52,89
|
| 15/11/2024 |
698.001 |
-2,92%
|
58,20
|
52,75
|
58,91
|
53,78
|
| 14/11/2024 |
636.932 |
-5,46%
|
60,75
|
55,29
|
60,75
|
55,40
|
| 13/11/2024 |
494.040 |
-0,71%
|
59,66
|
56,06
|
60,30
|
58,60
|
| 12/11/2024 |
591.254 |
-2,38%
|
60,42
|
58,735
|
62,58
|
59,02
|
| 11/11/2024 |
824.258 |
2,37%
|
61,00
|
59,21
|
62,58
|
60,46
|
| 08/11/2024 |
1.372.603 |
7,23%
|
54,01
|
51,285
|
60,2109
|
59,06
|
| 07/11/2024 |
776.288 |
6,77%
|
50,23
|
47,80
|
55,155
|
55,08
|
| 06/11/2024 |
899.702 |
10,47%
|
44,54
|
43,25
|
51,62
|
51,59
|
| 05/11/2024 |
782.399 |
%
|
44,54
|
43,25
|
46,79
|
46,70
|
| 04/11/2024 |
458.769 |
%
|
44,34
|
44,01
|
45,17
|
44,83
|
| 01/11/2024 |
461.212 |
%
|
44,74
|
43,32
|
45,26
|
44,87
|
| 31/10/2024 |
314.341 |
%
|
44,74
|
43,52
|
45,84
|
44,43
|
| 30/10/2024 |
249.273 |
%
|
45,80
|
46,075
|
47,21
|
46,30
|
| 29/10/2024 |
197.201 |
%
|
45,80
|
45,80
|
46,99
|
46,83
|
| 28/10/2024 |
338.369 |
%
|
45,59
|
45,60
|
46,79
|
46,08
|
| 25/10/2024 |
296.361 |
%
|
45,19
|
44,655
|
45,97
|
45,09
|
| 24/10/2024 |
234.018 |
%
|
44,18
|
43,74
|
45,238
|
45,08
|
| 23/10/2024 |
219.069 |
%
|
45,31
|
44,75
|
45,75
|
44,40
|
| 22/10/2024 |
417.467 |
%
|
45,31
|
45,21
|
46,05
|
45,66
|
| 21/10/2024 |
402.744 |
%
|
45,23
|
45,21
|
46,05
|
45,66
|
| 18/10/2024 |
328.760 |
%
|
42,83
|
43,59
|
44,39
|
44,14
|
| 17/10/2024 |
326.713 |
%
|
42,83
|
43,59
|
44,39
|
44,14
|
| 16/10/2024 |
353.199 |
%
|
42,83
|
41,96
|
44,20
|
43,70
|
| 15/10/2024 |
378.738 |
%
|
41,35
|
40,94
|
42,77
|
41,28
|
| 14/10/2024 |
367.342 |
%
|
42,38
|
40,94
|
42,77
|
41,28
|
| 11/10/2024 |
316.302 |
%
|
40,68
|
41,29
|
42,78
|
42,65
|
