Agios Pharmaceuticals Inc (AGIO)
Exportar para Excel
1 2 3 4 5 > >> |
17-07-2024 |
378.271 |
-1,33%
|
47,65
|
47,23
|
48,54
|
47,41
|
16-07-2024 |
358.849 |
2,32%
|
47,65
|
47,295
|
48,64
|
48,05
|
15-07-2024 |
452.479 |
2,35%
|
46,30
|
45,24
|
47,32
|
46,96
|
12-07-2024 |
411.712 |
3,36%
|
44,48
|
44,4255
|
46,125
|
45,88
|
11-07-2024 |
455.685 |
2,07%
|
44,48
|
44,31
|
46,35
|
44,39
|
10-07-2024 |
379.487 |
1,85%
|
42,74
|
42,47
|
43,53
|
43,49
|
09-07-2024 |
523.829 |
3,67%
|
41,16
|
40,795
|
42,975
|
42,70
|
08-07-2024 |
632.733 |
-3,42%
|
42,02
|
40,80
|
43,24
|
41,19
|
05-07-2024 |
150.776 |
1,50%
|
42,02
|
41,43
|
42,88
|
42,65
|
04-07-2024 |
125.351 |
-0,07%
|
42,36
|
41,59
|
42,62
|
42,02
|
03-07-2024 |
125.351 |
-0,07%
|
43,14
|
41,59
|
42,62
|
42,02
|
02-07-2024 |
311.664 |
-3,07%
|
43,14
|
41,54
|
43,495
|
42,05
|
01-07-2024 |
318.086 |
0,60%
|
43,14
|
43,09
|
44,06
|
43,38
|
28-06-2024 |
861.061 |
-1,16%
|
43,81
|
42,5681
|
44,22
|
43,105
|
27-06-2024 |
248.463 |
0,58%
|
43,49
|
43,275
|
44,57
|
43,61
|
26-06-2024 |
351.769 |
-2,98%
|
44,69
|
43,25
|
45,19
|
43,36
|
25-06-2024 |
383.404 |
-1,19%
|
45,62
|
44,28
|
46,02
|
44,69
|
24-06-2024 |
359.786 |
0,02%
|
45,62
|
45,05
|
46,25
|
45,23
|
21-06-2024 |
2.372.739 |
6,53%
|
42,55
|
42,47
|
45,30
|
45,22
|
20-06-2024 |
449.712 |
-0,26%
|
42,50
|
41,80
|
42,725
|
42,45
|
19-06-2024 |
571.491 |
-0,07%
|
42,83
|
41,75
|
42,83
|
42,56
|
18-06-2024 |
562.993 |
-0,07%
|
42,83
|
41,75
|
42,83
|
42,56
|
17-06-2024 |
562.761 |
-3,45%
|
44,23
|
42,06
|
44,23
|
42,59
|
14-06-2024 |
493.728 |
-5,69%
|
45,42
|
44,00
|
45,88
|
44,11
|
13-06-2024 |
345.881 |
-2,50%
|
48,78
|
46,62
|
48,34
|
46,77
|
12-06-2024 |
900.515 |
0,97%
|
48,78
|
47,45
|
48,88
|
47,97
|
11-06-2024 |
434.728 |
0,61%
|
47,08
|
46,5801
|
47,64
|
47,51
|
10-06-2024 |
429.754 |
-0,82%
|
46,99
|
46,11
|
47,89
|
47,22
|
07-06-2024 |
517.516 |
-0,40%
|
47,55
|
46,65
|
48,02
|
47,61
|
06-06-2024 |
745.463 |
-2,11%
|
48,68
|
47,59
|
48,85
|
47,80
|
05-06-2024 |
658.584 |
3,13%
|
47,42
|
46,645
|
49,055
|
48,83
|
04-06-2024 |
1.342.123 |
8,03%
|
44,05
|
43,83
|
47,74
|
47,35
|
03-06-2024 |
1.422.830 |
20,61%
|
36,87
|
36,395
|
44,41
|
43,83
|
31-05-2024 |
665.140 |
-3,20%
|
37,69
|
36,14
|
38,33
|
36,34
|
30-05-2024 |
494.918 |
-1,21%
|
38,33
|
38,33
|
38,5325
|
37,54
|
29-05-2024 |
700.151 |
-2,09%
|
38,81
|
37,4717
|
39,57
|
38,00
|
28-05-2024 |
2.782.198 |
23,21%
|
38,50
|
37,41
|
39,70
|
38,81
|
27-05-2024 |
0 |
-3,64%
|
33,79
|
31,00
|
33,55
|
31,50
|
24-05-2024 |
404.192 |
-3,64%
|
33,79
|
31,00
|
33,55
|
31,50
|
23-05-2024 |
230.693 |
-2,24%
|
33,79
|
32,44
|
33,55
|
32,69
|
22-05-2024 |
530.574 |
-1,30%
|
33,79
|
33,17
|
33,92
|
33,44
|
21-05-2024 |
642.170 |
2,08%
|
33,11
|
33,11
|
34,205
|
33,88
|
20-05-2024 |
323.789 |
-3,35%
|
34,35
|
33,02
|
34,35
|
33,19
|
17-05-2024 |
557.917 |
-1,89%
|
34,49
|
34,07
|
35,015
|
34,34
|
16-05-2024 |
158.449 |
-0,51%
|
34,49
|
34,82
|
35,20
|
35,00
|
15-05-2024 |
349.338 |
3,16%
|
34,49
|
34,36
|
35,32
|
35,22
|
14-05-2024 |
349.522 |
1,79%
|
33,55
|
33,20
|
34,19
|
34,14
|
13-05-2024 |
320.088 |
1,64%
|
33,15
|
32,77
|
33,63
|
33,54
|
10-05-2024 |
385.487 |
0,24%
|
32,94
|
32,45
|
33,09
|
33,00
|
09-05-2024 |
677.853 |
1,42%
|
32,76
|
32,25
|
33,59
|
32,92
|
08-05-2024 |
566.683 |
-1,04%
|
32,42
|
31,84
|
32,75
|
32,46
|
07-05-2024 |
534.892 |
-1,26%
|
33,47
|
32,52
|
33,515
|
32,80
|
06-05-2024 |
483.062 |
-3,82%
|
34,76
|
33,21
|
35,11
|
33,22
|
03-05-2024 |
581.644 |
-0,12%
|
33,59
|
33,63
|
35,40
|
34,54
|
02-05-2024 |
481.269 |
2,73%
|
33,59
|
33,16
|
35,36
|
34,58
|
01-05-2024 |
595.754 |
3,57%
|
32,63
|
32,575
|
34,58
|
33,66
|
30-04-2024 |
294.593 |
-0,79%
|
32,63
|
31,77
|
33,30
|
32,50
|
29-04-2024 |
519.645 |
4,03%
|
31,70
|
31,555
|
33,215
|
32,76
|
26-04-2024 |
301.105 |
-0,57%
|
31,70
|
31,32
|
32,01
|
31,49
|
25-04-2024 |
508.326 |
0,00%
|
29,10
|
31,215
|
32,25
|
31,67
|
24-04-2024 |
250.933 |
-0,44%
|
29,10
|
31,32
|
32,26
|
31,67
|
23-04-2024 |
984.837 |
5,30%
|
29,10
|
30,45
|
33,02
|
31,81
|
22-04-2024 |
535.736 |
2,30%
|
29,10
|
29,50
|
30,89
|
30,21
|
19-04-2024 |
482.468 |
0,34%
|
29,10
|
28,71
|
30,26
|
29,53
|
18-04-2024 |
418.683 |
1,38%
|
29,10
|
29,03
|
29,90
|
29,43
|
17-04-2024 |
348.920 |
0,80%
|
29,07
|
28,89
|
29,34
|
29,03
|
16-04-2024 |
341.790 |
-1,57%
|
29,07
|
28,74
|
29,585
|
28,80
|
15-04-2024 |
313.236 |
-0,85%
|
29,23
|
28,73
|
29,80
|
29,26
|
12-04-2024 |
500.454 |
-3,66%
|
29,23
|
28,71
|
30,695
|
29,51
|
11-04-2024 |
542.071 |
2,31%
|
29,23
|
29,92
|
31,015
|
30,63
|
10-04-2024 |
536.145 |
0,77%
|
29,23
|
29,06
|
30,235
|
29,94
|
09-04-2024 |
590.291 |
7,26%
|
27,56
|
27,8101
|
29,855
|
29,71
|
08-04-2024 |
636.460 |
0,54%
|
27,56
|
27,14
|
28,39
|
27,70
|
05-04-2024 |
466.030 |
-1,33%
|
28,50
|
27,45
|
28,24
|
27,55
|
04-04-2024 |
294.888 |
-1,93%
|
28,50
|
27,72
|
28,86
|
27,92
|
03-04-2024 |
419.430 |
-0,70%
|
28,38
|
28,01
|
28,73
|
28,47
|
02-04-2024 |
436.544 |
-0,66%
|
28,38
|
27,91
|
28,99
|
28,67
|
01-04-2024 |
317.235 |
-1,30%
|
29,28
|
28,66
|
29,37
|
28,86
|
28-03-2024 |
312.575 |
0,41%
|
29,19
|
28,815
|
29,415
|
29,24
|
27-03-2024 |
510.304 |
0,21%
|
29,24
|
28,57
|
29,415
|
29,12
|
26-03-2024 |
427.421 |
-2,09%
|
30,07
|
28,87
|
30,23
|
29,06
|
25-03-2024 |
307.091 |
-0,67%
|
29,81
|
29,515
|
30,21
|
29,68
|
22-03-2024 |
323.257 |
-1,19%
|
30,40
|
29,84
|
30,66
|
29,88
|
21-03-2024 |
425.280 |
0,03%
|
30,24
|
30,16
|
31,48
|
30,24
|
20-03-2024 |
381.981 |
0,47%
|
29,93
|
29,75
|
30,78
|
30,23
|
19-03-2024 |
269.100 |
2,73%
|
29,88
|
29,28
|
30,385
|
30,09
|
18-03-2024 |
356.328 |
-2,17%
|
29,88
|
28,9425
|
30,00
|
29,29
|
15-03-2024 |
1.013.437 |
1,63%
|
29,40
|
29,40
|
30,33
|
29,94
|
14-03-2024 |
396.764 |
-1,80%
|
29,82
|
29,02
|
30,00
|
29,46
|
13-03-2024 |
255.147 |
-0,96%
|
30,74
|
29,83
|
30,96
|
30,00
|
12-03-2024 |
346.532 |
-1,66%
|
30,74
|
30,02
|
30,865
|
30,29
|
11-03-2024 |
208.540 |
-1,57%
|
31,44
|
30,685
|
31,7728
|
30,80
|
08-03-2024 |
238.027 |
-0,26%
|
31,77
|
30,91
|
32,02
|
31,29
|
07-03-2024 |
426.952 |
-1,32%
|
31,40
|
31,27
|
32,5989
|
31,37
|
06-03-2024 |
1.221.864 |
1,34%
|
31,40
|
31,26
|
32,08
|
31,79
|
05-03-2024 |
336.364 |
-2,49%
|
31,96
|
31,25
|
32,26
|
31,37
|
04-03-2024 |
461.867 |
-0,31%
|
32,49
|
31,28
|
32,57
|
32,17
|
01-03-2024 |
601.306 |
-0,16%
|
32,35
|
32,09
|
33,04
|
32,27
|
29-02-2024 |
639.299 |
-4,01%
|
34,25
|
32,235
|
34,25
|
32,32
|
28-02-2024 |
652.885 |
-3,28%
|
34,55
|
33,48
|
35,48
|
33,67
|