Agios Pharmaceuticals Inc (AGIO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	264.721	0,04%	23,81	23,52	24,10	24,01
06/10/2023	352.107	-2,16%	23,85	23,63	24,40	24,00
05/10/2023	721.883	2,29%	24,07	23,66	24,885	24,53
04/10/2023	145.430	-0,17%	24,07	23,66	24,125	23,98
03/10/2023	151.566	-0,83%	24,04	24,04	24,35	24,02
02/10/2023	217.453	-2,14%	24,74	23,84	25,12	24,22
29/09/2023	358.213	-0,08%	24,43	24,495	25,12	24,75
28/09/2023	139.384	0,96%	24,43	24,04	24,79	24,77
27/09/2023	380.271	0,72%	24,43	24,25	24,94	24,535
26/09/2023	238.527	-0,21%	24,41	24,34	25,03	24,36
25/09/2023	200.366	-0,49%	24,47	24,06	24,79	24,41
22/09/2023	147.808	-1,49%	24,93	24,40	25,04	24,53
21/09/2023	153.648	1,38%	24,37	24,21	25,02	24,90
20/09/2023	174.961	-2,03%	25,07	24,53	25,235	24,56
19/09/2023	161.897	-1,53%	25,45	24,785	25,515	25,07
18/09/2023	190.158	-2,42%	27,48	25,39	26,515	25,46
15/09/2023	801.582	-2,94%	27,48	25,74	27,64	26,09
14/09/2023	737.509	-1,34%	27,48	26,80	27,64	26,88
13/09/2023	214.695	0,50%	27,08	26,88	27,34	27,245
12/09/2023	118.952	0,89%	26,94	26,775	27,47	27,11
11/09/2023	155.270	2,91%	26,12	25,94	26,88	26,87
08/09/2023	141.592	0,27%	26,12	25,76	26,31	26,11
07/09/2023	190.942	-1,96%	26,45	25,86	27,26	26,04
06/09/2023	172.775	-1,48%	27,10	26,38	28,12	26,56
05/09/2023	174.538	-4,30%	28,01	26,885	28,12	26,96
04/09/2023	281.595	2,70%	27,61	27,275	28,49	28,17
01/09/2023	281.595	2,70%	27,61	27,275	28,49	28,17
31/08/2023	345.613	0,59%	27,18	27,055	27,62	27,43
30/08/2023	274.293	0,96%	26,93	26,843	27,34	27,27
29/08/2023	199.098	0,22%	27,05	26,65	27,22	27,01
28/08/2023	162.140	-0,07%	27,13	26,4264	27,38	26,95
25/08/2023	163.920	1,43%	26,62	26,42	27,29	26,97
24/08/2023	180.421	-1,19%	26,81	26,15	26,82	26,59
23/08/2023	228.515	-0,48%	26,90	26,76	27,485	26,91
22/08/2023	186.578	0,48%	26,90	26,78	27,19	27,04
21/08/2023	274.936	2,55%	26,13	25,90	27,11	26,91
18/08/2023	185.278	1,04%	25,66	25,66	26,55	26,24
17/08/2023	217.253	-2,73%	27,56	25,85	26,95	25,97
16/08/2023	289.719	-3,78%	27,56	26,19	27,815	26,70
15/08/2023	227.098	0,80%	27,49	27,03	27,80	27,75
14/08/2023	257.845	3,26%	26,37	26,02	27,61	27,53
11/08/2023	189.401	-0,49%	26,75	26,52	27,08	26,66
10/08/2023	249.881	2,78%	25,37	25,93	27,12	26,79
09/08/2023	324.566	0,25%	25,37	25,67	26,50	26,065
08/08/2023	398.275	1,76%	25,37	25,2003	26,055	26,00
07/08/2023	279.772	0,35%	25,44	25,365	25,99	25,55
04/08/2023	208.568	-1,85%	25,77	25,05	25,925	25,46
03/08/2023	271.256	-0,15%	25,23	25,23	26,74	25,94
02/08/2023	267.607	-3,02%	26,40	25,65	26,40	25,98
01/08/2023	292.409	1,02%	26,50	26,03	26,85	26,79
31/07/2023	175.575	-0,23%	26,62	26,255	27,035	26,52
28/07/2023	222.354	3,83%	26,24	25,74	26,615	26,58
27/07/2023	192.858	-1,77%	26,15	25,46	26,37	25,60
26/07/2023	152.996	-0,72%	26,15	25,7668	26,385	26,06
25/07/2023	142.928	-0,30%	26,39	26,15	26,635	26,25
24/07/2023	238.989	-4,32%	27,47	26,29	27,715	26,33
21/07/2023	705.919	2,61%	27,03	26,83	27,735	27,52
20/07/2023	288.988	1,32%	26,49	26,27	26,88	26,82
19/07/2023	257.915	-1,75%	27,13	26,45	27,39	26,47
18/07/2023	182.967	-0,81%	27,03	26,86	27,30	26,94
17/07/2023	231.795	-0,22%	27,26	27,13	27,89	27,16
14/07/2023	150.316	-2,65%	28,25	26,86	27,96	27,22
13/07/2023	252.787	-0,57%	27,27	27,85	28,42	27,96
12/07/2023	217.511	4,73%	27,27	26,81	28,13	28,12
11/07/2023	169.422	0,15%	26,75	26,29	26,97	26,85
10/07/2023	506.912	0,49%	26,72	26,64	27,30	26,81
07/07/2023	208.006	-1,30%	27,16	26,625	27,55	26,68
06/07/2023	186.588	-1,60%	28,09	26,75	27,29	27,03
05/07/2023	198.995	-2,52%	28,09	27,42	28,43	27,47
04/07/2023	142.396	-0,49%	27,85	27,92	28,65	28,18
03/07/2023	142.396	-0,49%	27,85	27,92	28,65	28,18
30/06/2023	370.708	3,17%	27,85	27,65	28,695	28,32
29/06/2023	491.302	-5,96%	29,17	27,38	29,17	27,45
28/06/2023	666.589	3,77%	28,11	28,00	29,23	29,19
27/06/2023	378.281	2,40%	27,92	27,18	28,28	28,13
26/06/2023	592.055	2,50%	27,06	26,15	27,75	27,47
23/06/2023	496.649	-0,48%	26,61	26,22	26,91	26,80
22/06/2023	251.967	-0,19%	26,87	26,48	27,195	26,93
21/06/2023	233.422	1,97%	26,28	26,22	27,33	26,98
20/06/2023	477.624	2,64%	25,72	25,28	26,66	26,46
19/06/2023	991.909	-0,12%	25,55	25,57	26,20	25,78
16/06/2023	991.909	-0,12%	25,55	25,57	26,20	25,78
15/06/2023	358.056	0,31%	25,55	25,145	25,85	25,81
14/06/2023	316.684	-3,13%	26,56	25,25	26,56	25,73
13/06/2023	252.870	1,84%	26,24	26,01	26,77	26,56
12/06/2023	350.413	0,81%	26,92	25,19	26,2299	26,08
09/06/2023	165.334	-2,74%	26,92	25,87	27,11	25,87
08/06/2023	312.747	-1,59%	26,98	26,16	27,11	26,60
07/06/2023	291.430	0,78%	26,98	26,37	27,21	27,03
06/06/2023	281.514	2,92%	26,05	26,05	26,98	26,82
05/06/2023	301.558	0,04%	25,95	25,89	26,90	26,06
02/06/2023	276.899	1,32%	25,96	25,495	26,29	26,05
01/06/2023	162.337	1,70%	25,41	24,99	25,87	25,71
31/05/2023	212.170	-1,94%	25,89	25,011	26,38	25,32
30/05/2023	212.170	-1,94%	25,89	25,011	26,38	25,32
29/05/2023	181.217	0,16%	25,80	25,33	26,045	25,82
26/05/2023	181.217	0,16%	25,80	25,33	26,045	25,82
25/05/2023	305.924	-3,45%	26,55	25,30	26,55	25,78
24/05/2023	295.648	-1,55%	26,85	26,36	27,10	26,70
23/05/2023	342.954	1,61%	26,68	26,68	27,81	27,12