Agios Pharmaceuticals Inc (AGIO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
312.537 |
0,80%
|
36,55
|
35,82
|
37,18
|
36,78
|
| 11/09/2025 |
282.218 |
2,31%
|
36,10
|
35,30
|
36,79
|
36,50
|
| 10/09/2025 |
392.052 |
-1,25%
|
36,60
|
35,00
|
36,60
|
35,68
|
| 09/09/2025 |
334.981 |
-0,67%
|
36,25
|
35,76
|
36,8146
|
36,15
|
| 08/09/2025 |
522.941 |
1,11%
|
35,90
|
35,7401
|
37,32
|
36,41
|
| 05/09/2025 |
917.984 |
-0,33%
|
36,84
|
35,905
|
37,91
|
36,01
|
| 04/09/2025 |
2.099.430 |
-11,03%
|
33,55
|
32,82
|
36,35
|
36,13
|
| 03/09/2025 |
557.938 |
3,47%
|
39,39
|
38,91
|
41,10
|
40,61
|
| 02/09/2025 |
427.106 |
4,08%
|
38,40
|
37,51
|
39,37
|
39,25
|
| 29/08/2025 |
302.260 |
-1,23%
|
38,20
|
37,36
|
38,92
|
37,71
|
| 28/08/2025 |
247.661 |
-2,76%
|
39,55
|
37,9422
|
39,57
|
38,18
|
| 27/08/2025 |
551.483 |
2,11%
|
38,83
|
38,33
|
40,10
|
39,27
|
| 26/08/2025 |
281.317 |
3,33%
|
37,60
|
36,87
|
38,50
|
38,46
|
| 25/08/2025 |
402.010 |
-4,05%
|
38,70
|
37,11
|
39,38
|
37,26
|
| 22/08/2025 |
391.087 |
1,60%
|
39,65
|
37,75
|
39,685
|
38,80
|
| 21/08/2025 |
369.900 |
3,75%
|
36,30
|
36,30
|
38,46
|
38,20
|
| 20/08/2025 |
152.304 |
1,74%
|
36,29
|
35,92
|
36,89
|
36,82
|
| 19/08/2025 |
388.106 |
-3,36%
|
36,71
|
35,8101
|
37,79
|
36,22
|
| 18/08/2025 |
415.422 |
1,19%
|
37,00
|
36,69
|
37,55
|
37,45
|
| 15/08/2025 |
296.311 |
0,90%
|
37,29
|
36,35
|
37,29
|
37,01
|
| 14/08/2025 |
203.183 |
0,19%
|
36,21
|
35,5821
|
36,76
|
36,68
|
| 13/08/2025 |
377.090 |
3,48%
|
35,40
|
35,40
|
36,89
|
36,61
|
| 12/08/2025 |
215.809 |
0,86%
|
34,91
|
34,91
|
36,14
|
35,38
|
| 11/08/2025 |
340.256 |
-1,83%
|
36,10
|
34,71
|
36,10
|
35,08
|
| 08/08/2025 |
381.120 |
-3,51%
|
37,10
|
35,68
|
37,65
|
35,76
|
| 07/08/2025 |
423.481 |
-1,75%
|
37,75
|
36,57
|
37,765
|
37,06
|
| 06/08/2025 |
763.030 |
4,17%
|
36,78
|
35,09
|
37,86
|
37,72
|
| 05/08/2025 |
882.844 |
0,14%
|
36,50
|
34,7112
|
36,80
|
36,21
|
| 04/08/2025 |
3.906.970 |
3,31%
|
31,00
|
26,7517
|
36,365
|
36,16
|
| 01/08/2025 |
1.496.554 |
-6,15%
|
37,02
|
34,32
|
38,43
|
35,00
|
| 31/07/2025 |
830.980 |
-0,85%
|
37,39
|
35,83
|
37,94
|
37,22
|
| 30/07/2025 |
484.673 |
-0,42%
|
38,01
|
37,38
|
39,12
|
37,54
|
| 29/07/2025 |
443.076 |
1,43%
|
39,99
|
37,09
|
40,80
|
37,73
|
| 28/07/2025 |
575.631 |
-7,00%
|
40,30
|
37,09
|
40,80
|
37,20
|
| 25/07/2025 |
424.555 |
0,88%
|
40,53
|
38,82
|
40,98
|
40,00
|
| 24/07/2025 |
393.409 |
-2,24%
|
39,82
|
39,22
|
41,74
|
39,65
|
| 23/07/2025 |
644.981 |
2,27%
|
39,58
|
38,475
|
41,74
|
40,56
|
| 22/07/2025 |
628.694 |
-0,65%
|
40,09
|
38,475
|
40,59
|
39,66
|
| 21/07/2025 |
334.345 |
-0,20%
|
40,09
|
39,65
|
40,59
|
39,92
|
| 18/07/2025 |
572.895 |
-0,87%
|
40,06
|
39,96
|
41,19
|
40,00
|
| 17/07/2025 |
637.691 |
0,90%
|
39,29
|
39,015
|
40,9499
|
40,35
|
| 16/07/2025 |
466.471 |
2,04%
|
39,59
|
38,695
|
40,035
|
39,99
|
| 15/07/2025 |
512.353 |
-0,10%
|
38,41
|
38,41
|
39,79
|
39,19
|
| 14/07/2025 |
545.425 |
0,46%
|
38,30
|
38,30
|
39,48
|
39,23
|
| 11/07/2025 |
539.626 |
-1,21%
|
38,97
|
38,00
|
40,06
|
39,05
|
| 10/07/2025 |
730.014 |
1,18%
|
36,71
|
36,71
|
40,06
|
39,53
|
| 09/07/2025 |
864.019 |
7,69%
|
35,20
|
35,08
|
39,10
|
39,07
|
| 08/07/2025 |
516.153 |
3,04%
|
35,79
|
34,50
|
36,815
|
36,28
|
| 07/07/2025 |
390.402 |
-2,38%
|
36,03
|
34,60
|
36,35
|
35,21
|
| 04/07/2025 |
194.140 |
2,04%
|
35,37
|
35,12
|
36,145
|
36,07
|
| 03/07/2025 |
194.109 |
2,04%
|
34,37
|
34,0347
|
36,145
|
36,07
|
| 02/07/2025 |
386.169 |
2,85%
|
33,11
|
32,92
|
35,85
|
35,35
|
| 01/07/2025 |
396.841 |
3,34%
|
33,51
|
32,92
|
35,03
|
34,37
|
| 30/06/2025 |
254.226 |
-0,63%
|
34,17
|
33,08
|
34,17
|
33,26
|
| 27/06/2025 |
216.294 |
-0,40%
|
32,92
|
32,59
|
34,34
|
33,47
|
| 26/06/2025 |
204.728 |
2,87%
|
33,42
|
32,3712
|
33,725
|
33,65
|
| 25/06/2025 |
216.475 |
-2,12%
|
33,69
|
32,535
|
34,52
|
32,71
|
| 24/06/2025 |
331.383 |
0,24%
|
34,35
|
33,02
|
34,67
|
33,42
|
| 23/06/2025 |
392.184 |
-3,11%
|
34,12
|
33,02
|
34,67
|
33,34
|
| 20/06/2025 |
1.065.123 |
-3,07%
|
36,40
|
33,90
|
36,40
|
34,41
|
| 19/06/2025 |
451.930 |
2,34%
|
34,71
|
34,49
|
35,82
|
35,50
|
| 18/06/2025 |
451.304 |
2,34%
|
35,12
|
34,315
|
35,82
|
35,50
|
| 17/06/2025 |
365.492 |
-2,97%
|
34,50
|
33,765
|
36,39
|
34,69
|
| 16/06/2025 |
476.145 |
4,23%
|
35,49
|
33,685
|
36,39
|
35,75
|
| 13/06/2025 |
347.261 |
-0,58%
|
34,22
|
33,62
|
35,11
|
34,30
|
| 12/06/2025 |
325.194 |
0,26%
|
34,83
|
33,62
|
35,45
|
34,50
|
| 11/06/2025 |
392.293 |
-0,29%
|
33,75
|
33,34
|
35,41
|
34,41
|
| 10/06/2025 |
441.060 |
2,53%
|
34,88
|
33,34
|
35,35
|
34,51
|
| 09/06/2025 |
307.005 |
-1,95%
|
35,50
|
33,645
|
35,50
|
33,66
|
| 06/06/2025 |
296.434 |
2,23%
|
34,01
|
33,215
|
35,25
|
34,33
|
| 05/06/2025 |
296.104 |
-1,32%
|
33,48
|
33,215
|
34,64
|
33,58
|
| 04/06/2025 |
537.788 |
1,98%
|
32,65
|
32,605
|
34,6701
|
34,03
|
| 03/06/2025 |
582.787 |
2,27%
|
32,29
|
32,215
|
34,14
|
33,37
|
| 02/06/2025 |
1.058.277 |
1,68%
|
32,00
|
32,00
|
33,69
|
32,63
|
| 30/05/2025 |
378.833 |
0,88%
|
31,03
|
30,38
|
32,48
|
32,09
|
| 29/05/2025 |
676.363 |
3,28%
|
30,24
|
30,14
|
32,30
|
31,84
|
| 28/05/2025 |
395.448 |
2,09%
|
30,36
|
29,70
|
30,95
|
30,83
|
| 27/05/2025 |
402.653 |
1,34%
|
30,87
|
29,70
|
30,87
|
30,20
|
| 23/05/2025 |
314.684 |
0,71%
|
29,98
|
29,05
|
30,40
|
29,80
|
| 22/05/2025 |
452.186 |
-1,73%
|
29,70
|
28,72
|
30,44
|
29,59
|
| 21/05/2025 |
400.258 |
-0,20%
|
29,84
|
29,42
|
30,47
|
30,11
|
| 20/05/2025 |
357.411 |
1,11%
|
28,99
|
28,78
|
30,21
|
30,17
|
| 19/05/2025 |
315.876 |
2,26%
|
28,99
|
28,78
|
29,99
|
29,84
|
| 16/05/2025 |
593.939 |
3,26%
|
28,12
|
27,62
|
29,26
|
29,18
|
| 15/05/2025 |
330.609 |
0,82%
|
28,73
|
27,02
|
29,035
|
28,26
|
| 14/05/2025 |
461.050 |
-2,47%
|
29,12
|
27,70
|
29,36
|
28,03
|
| 13/05/2025 |
380.230 |
-1,37%
|
28,18
|
28,30
|
29,87
|
28,74
|
| 12/05/2025 |
363.150 |
6,66%
|
28,05
|
28,05
|
29,39
|
29,14
|
| 09/05/2025 |
223.885 |
-2,57%
|
28,14
|
27,21
|
28,91
|
27,32
|
| 08/05/2025 |
402.463 |
-0,64%
|
28,56
|
27,72
|
29,53
|
28,04
|
| 07/05/2025 |
394.235 |
-0,35%
|
29,81
|
27,78
|
30,02
|
28,22
|
| 06/05/2025 |
610.570 |
-5,51%
|
30,13
|
27,78
|
30,50
|
28,32
|
| 05/05/2025 |
284.105 |
-0,43%
|
29,45
|
29,30
|
30,50
|
29,97
|
| 02/05/2025 |
314.803 |
-2,72%
|
29,20
|
27,24
|
31,55
|
30,10
|
| 01/05/2025 |
451.263 |
4,21%
|
28,95
|
27,24
|
31,165
|
30,94
|
| 30/04/2025 |
428.480 |
2,03%
|
29,68
|
28,28
|
30,055
|
29,69
|
| 29/04/2025 |
370.970 |
-1,76%
|
29,75
|
28,965
|
30,29
|
29,10
|
| 28/04/2025 |
404.195 |
0,58%
|
28,45
|
28,45
|
30,32
|
29,62
|
| 25/04/2025 |
279.807 |
0,65%
|
28,30
|
28,04
|
29,89
|
29,45
|
| 24/04/2025 |
295.589 |
3,14%
|
28,82
|
27,81
|
29,30
|
29,26
|
