Agios Pharmaceuticals Inc (AGIO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 10/10/2024 |
236.198 |
%
|
40,68
|
40,37
|
41,86
|
41,82
|
| 09/10/2024 |
280.330 |
%
|
40,68
|
40,18
|
41,67
|
40,89
|
| 08/10/2024 |
296.032 |
%
|
40,75
|
40,48
|
41,39
|
40,50
|
| 07/10/2024 |
274.136 |
%
|
41,16
|
39,96
|
41,16
|
40,59
|
| 04/10/2024 |
348.035 |
%
|
41,11
|
40,37
|
41,96
|
40,99
|
| 03/10/2024 |
341.838 |
%
|
41,43
|
40,37
|
41,96
|
40,56
|
| 02/10/2024 |
496.885 |
%
|
42,13
|
41,21
|
42,54
|
41,79
|
| 01/10/2024 |
605.605 |
%
|
44,35
|
44,16
|
46,24
|
44,40
|
| 30/09/2024 |
596.631 |
%
|
45,80
|
44,16
|
46,24
|
44,43
|
| 27/09/2024 |
1.554.600 |
%
|
45,80
|
41,97
|
46,16
|
45,61
|
| 26/09/2024 |
1.303.384 |
%
|
45,80
|
47,5343
|
53,285
|
48,05
|
| 25/09/2024 |
461.410 |
%
|
45,80
|
45,555
|
49,13
|
49,03
|
| 24/09/2024 |
247.652 |
%
|
45,80
|
44,80
|
46,95
|
46,59
|
| 23/09/2024 |
322.769 |
%
|
46,85
|
45,4001
|
47,44
|
45,76
|
| 20/09/2024 |
319.512 |
%
|
47,18
|
46,41
|
48,07
|
47,44
|
| 19/09/2024 |
204.232 |
%
|
45,69
|
45,18
|
47,21
|
45,54
|
| 18/09/2024 |
186.492 |
%
|
45,69
|
45,32
|
46,99
|
45,69
|
| 17/09/2024 |
211.740 |
%
|
45,78
|
45,23
|
47,08
|
45,41
|
| 16/09/2024 |
206.240 |
%
|
45,21
|
45,23
|
47,015
|
45,41
|
| 13/09/2024 |
192.228 |
%
|
45,21
|
45,00
|
47,09
|
46,69
|
| 12/09/2024 |
233.078 |
%
|
44,30
|
43,12
|
44,56
|
44,31
|
| 11/09/2024 |
205.310 |
%
|
43,42
|
43,12
|
44,56
|
44,31
|
| 10/09/2024 |
154.258 |
%
|
43,15
|
43,51
|
44,66
|
44,52
|
| 09/09/2024 |
234.166 |
%
|
43,15
|
43,00
|
44,20
|
43,93
|
| 06/09/2024 |
131.746 |
%
|
44,31
|
42,985
|
44,555
|
43,28
|
| 05/09/2024 |
158.083 |
%
|
44,87
|
43,52
|
44,92
|
44,75
|
| 04/09/2024 |
299.172 |
%
|
46,99
|
44,60
|
46,81
|
44,73
|
| 03/09/2024 |
199.360 |
%
|
46,99
|
44,60
|
46,81
|
44,76
|
| 30/08/2024 |
121.166 |
%
|
46,99
|
45,25
|
46,185
|
45,91
|
| 29/08/2024 |
183.772 |
%
|
46,99
|
45,15
|
46,80
|
45,86
|
| 28/08/2024 |
577.954 |
%
|
46,99
|
43,54
|
49,36
|
45,36
|
| 27/08/2024 |
172.248 |
%
|
46,23
|
45,85
|
47,18
|
47,09
|
| 26/08/2024 |
156.764 |
%
|
46,23
|
46,00
|
47,01
|
46,57
|
| 23/08/2024 |
183.755 |
%
|
46,23
|
45,35
|
47,285
|
46,14
|
| 22/08/2024 |
512.199 |
%
|
47,10
|
44,97
|
47,5799
|
47,00
|
| 21/08/2024 |
508.452 |
%
|
45,41
|
44,97
|
47,5799
|
47,10
|
| 20/08/2024 |
198.559 |
%
|
45,41
|
44,79
|
45,69
|
44,87
|
| 19/08/2024 |
187.515 |
%
|
44,83
|
44,485
|
45,66
|
45,47
|
| 16/08/2024 |
226.850 |
%
|
45,00
|
44,45
|
45,47
|
45,03
|
| 15/08/2024 |
195.956 |
%
|
45,35
|
44,13
|
45,35
|
44,68
|
| 14/08/2024 |
200.318 |
%
|
45,35
|
44,56
|
45,36
|
45,11
|
| 13/08/2024 |
230.936 |
%
|
44,96
|
43,315
|
44,77
|
44,74
|
| 12/08/2024 |
226.976 |
%
|
43,73
|
43,315
|
44,77
|
44,74
|
| 09/08/2024 |
260.628 |
%
|
43,95
|
41,3005
|
43,93
|
43,79
|
| 08/08/2024 |
258.594 |
%
|
43,12
|
41,3005
|
43,93
|
43,79
|
| 07/08/2024 |
425.100 |
%
|
42,78
|
42,07
|
44,22
|
42,57
|
| 06/08/2024 |
364.873 |
%
|
42,78
|
41,68
|
44,22
|
42,61
|
| 05/08/2024 |
459.542 |
%
|
44,88
|
41,0894
|
43,035
|
42,59
|
| 02/08/2024 |
636.988 |
%
|
44,88
|
42,11
|
45,52
|
44,50
|
| 01/08/2024 |
631.764 |
%
|
44,88
|
42,11
|
45,52
|
44,50
|
| 31/07/2024 |
311.816 |
%
|
47,19
|
46,24
|
48,00
|
46,40
|
| 30/07/2024 |
248.840 |
%
|
47,54
|
46,71
|
49,00
|
47,43
|
| 29/07/2024 |
245.918 |
%
|
49,16
|
46,71
|
49,00
|
47,43
|
| 26/07/2024 |
489.883 |
%
|
49,16
|
47,57
|
49,44
|
48,561
|
| 25/07/2024 |
475.907 |
%
|
48,25
|
47,57
|
49,44
|
48,50
|
| 24/07/2024 |
590.067 |
%
|
49,31
|
47,015
|
50,35
|
49,73
|
| 23/07/2024 |
331.931 |
%
|
46,86
|
46,15
|
47,76
|
48,71
|
| 22/07/2024 |
319.394 |
%
|
46,86
|
46,15
|
47,74
|
47,75
|
| 19/07/2024 |
516.169 |
%
|
47,79
|
46,72
|
48,06
|
47,68
|
| 18/07/2024 |
503.413 |
%
|
47,65
|
46,72
|
48,06
|
47,68
|
| 17/07/2024 |
366.391 |
%
|
47,65
|
47,295
|
48,64
|
48,81
|
| 16/07/2024 |
453.509 |
%
|
47,65
|
45,24
|
47,32
|
46,96
|
| 15/07/2024 |
452.479 |
%
|
46,30
|
45,24
|
47,32
|
46,96
|
| 12/07/2024 |
466.850 |
%
|
44,48
|
44,31
|
46,35
|
44,39
|
