Premium
Agios Pharmaceuticals Inc (AGIO)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 0.762016412661 | 34.12 | 35.09 | 32.87 | 556073 | 34.18078983 | CS |
| 4 | -0.76 | -2.16277746158 | 35.14 | 35.84 | 31.3863 | 639950 | 33.64378321 | CS |
| 12 | -23.82 | -40.9278350515 | 58.2 | 62.45 | 31.3863 | 861417 | 41.13189951 | CS |
| 26 | -8.4 | -19.6353436185 | 42.78 | 62.58 | 31.3863 | 674102 | 43.76265678 | CS |
| 52 | 10.49 | 43.9095856007 | 23.89 | 62.58 | 23.41 | 718172 | 39.73610346 | CS |
| 156 | 5.54 | 19.2094313454 | 28.84 | 62.58 | 16.75 | 622345 | 30.9226928 | CS |
| 260 | -15.44 | -30.9915696507 | 49.82 | 62.58 | 16.75 | 643525 | 36.94181941 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 34.38 | 0.37 | 1.09 | 33.98 | 35.09 | 33.95 | 503295 |
| 1738712100 | 34.01 | 0.39 | 1.18 | 33.64 | 34.45 | 33.325 | 605140 |
| 1738625700 | 33.615 | -0.78 | -2.25 | 33.31 | 34.17 | 33.085 | 509296 |
| 1738366500 | 34.39 | -0.15 | -0.43 | 34.6 | 35.08 | 33.65 | 659096 |
| 1738280100 | 34.54 | 0.81 | 2.40 | 34.12 | 34.83 | 33.29 | 476194 |
| 1738193700 | 33.73 | 0.18 | 0.54 | 33.49 | 34.02 | 32.895 | 423815 |
| 1738107300 | 33.549999 | -0.2 | -0.59 | 33.82 | 33.85 | 32.59 | 457788 |
| 1738020900 | 33.75 | -0.71 | -2.06 | 33.82 | 35.25 | 33.71 | 567574 |
| 1737761700 | 34.46 | 0.4 | 1.17 | 35.36 | 35.84 | 34.11 | 522288 |
| 1737675300 | 34.06 | 0 | 0.00 | 34.06 | 34.06 | 34.06 | 0 |
| 1737588900 | 34.06 | 0.83 | 2.50 | 33.24 | 34.47 | 33.2196 | 600698 |
| 1737502500 | 33.229999 | 0.81 | 2.50 | 32.895 | 33.5 | 32.4 | 556810 |
| 1737156900 | 32.42 | 0.6 | 1.89 | 32.33 | 32.81 | 31.3863 | 806837 |
| 1737070500 | 31.82 | -1.46 | -4.39 | 33.38 | 33.82 | 31.48 | 1004034 |
| 1736984100 | 33.28 | -0.04 | -0.12 | 34.59 | 35.03 | 32.96 | 658512 |
| 1736897700 | 33.32 | -0.98 | -2.86 | 34.61 | 34.98 | 32.85 | 741160 |
| 1736811300 | 34.3 | -0.12 | -0.35 | 34.06 | 34.73 | 33.79 | 503285 |
| 1736552100 | 34.42 | -1.48 | -4.12 | 34.85 | 35.11 | 32.96 | 1243232 |
| 1736379300 | 35.9 | 0.78 | 2.22 | 35.21 | 36 | 34.47 | 1021961 |
| 1736292900 | 35.12 | 1.58 | 4.71 | 33.8663 | 35.55 | 33.8 | 1184707 |
| 1736206500 | 33.54 | 1.35 | 4.19 | 32.72 | 34.48 | 32.59 | 2232348 |
| 1735947300 | 32.189999 | 0.35 | 1.10 | 32.03 | 32.54 | 31.73 | 876869 |
| 1735860900 | 31.84 | -1.02 | -3.10 | 32.82 | 33.47 | 31.57 | 652379 |
| 1735688100 | 32.86 | -0.17 | -0.51 | 33.549999 | 34.25 | 32.45 | 563636 |
| 1735601700 | 33.03 | -0.37 | -1.11 | 33.29 | 33.8 | 32.31 | 681506 |
| 1735342500 | 33.4 | -0.97 | -2.82 | 34.2 | 34.64 | 32.909999 | 823206 |
| 1735256100 | 34.37 | 0.18 | 0.53 | 34 | 34.91 | 33.75 | 655863 |
| 1735077840 | 34.19 | -1.16 | -3.28 | 35.39 | 35.53 | 33.8 | 386486 |
| 1734996900 | 35.35 | -0.07 | -0.20 | 35.26 | 35.6 | 34.595 | 808251 |
| 1734737700 | 35.42 | -0.39 | -1.09 | 35.535 | 36.3 | 35.13 | 3116737 |
| 1734651300 | 35.81 | -3.21 | -8.23 | 39.1 | 39.17 | 35.5 | 1264146 |
| 1734564900 | 39.02 | -2.94 | -7.01 | 42.07 | 42.36 | 38.4 | 979501 |
| 1734478500 | 41.96 | -0.73 | -1.71 | 42.32 | 42.84 | 40.65 | 845262 |
| 1734392100 | 42.69 | 3.72 | 9.56 | 38.905 | 44.46 | 38.6301 | 1438781 |
| 1734132900 | 38.965 | 0.8 | 2.08 | 38.21 | 39.48 | 37.2 | 1328560 |
| 1734046500 | 38.17 | -5.2 | -11.99 | 43.15 | 43.22 | 37.93 | 1697854 |
| 1733960100 | 43.37 | -2.65 | -5.76 | 46.28 | 46.68 | 43.21 | 961972 |
| 1733873700 | 46.02 | -2.62 | -5.39 | 48.835 | 51.27 | 44.35 | 2336022 |
| 1733787300 | 48.64 | -13 | -21.09 | 55.66 | 55.66 | 44.62 | 3022821 |
| 1733528100 | 61.64 | 2.67 | 4.53 | 59.37 | 62.45 | 59.37 | 791685 |
| 1733441700 | 58.97 | -0.48 | -0.81 | 58.83 | 60.93 | 58.83 | 609041 |
| 1733355300 | 59.45 | 0.57 | 0.97 | 58.69 | 62.15 | 58.56 | 745591 |
| 1733268900 | 58.88 | 0.01 | 0.02 | 58.51 | 59.23 | 57.445 | 397629 |
| 1733182500 | 58.87 | -0.52 | -0.88 | 59.4 | 59.82 | 58.36 | 514022 |
| 1732917840 | 59.39 | 0.73 | 1.24 | 59.075 | 59.86 | 58.11 | 236878 |
| 1732750500 | 58.66 | -0.44 | -0.74 | 59.495 | 59.615 | 57.98 | 446622 |
| 1732664100 | 59.1 | 1.59 | 2.76 | 57.41 | 59.61 | 56.67 | 480898 |
| 1732577700 | 57.51 | 1.83 | 3.29 | 56.91 | 58.25 | 56.025 | 589639 |
| 1732318500 | 55.68 | 0.14 | 0.25 | 55.315 | 56.82 | 54.73 | 452488 |
| 1732232100 | 55.54 | 0.92 | 1.68 | 55 | 56.27 | 53.928 | 367033 |
| 1732145700 | 54.62 | 0.21 | 0.39 | 54.26 | 55.3 | 53.79 | 364552 |
| 1732059300 | 54.41 | 1.52 | 2.87 | 52.33 | 54.89 | 52.09 | 492902 |
| 1731972900 | 52.89 | -0.89 | -1.65 | 53.67 | 54 | 52.35 | 533433 |
| 1731713700 | 53.78 | -1.62 | -2.92 | 55.67 | 55.67 | 52.74 | 926211 |
| 1731627300 | 55.4 | -3.2 | -5.46 | 58.27 | 58.51 | 55.29 | 870574 |
| 1731540900 | 58.6 | -0.42 | -0.71 | 59.125 | 60 | 58.2375 | 681628 |
| 1731454500 | 59.02 | -1.44 | -2.38 | 59.88 | 60.3 | 58.735 | 786511 |
| 1731368100 | 60.46 | 1.4 | 2.37 | 59.91 | 62.58 | 59.29 | 1146389 |
| 1731108900 | 59.06 | 3.98 | 7.23 | 54.505 | 60.2109 | 54.31 | 1649516 |
| 1731022500 | 55.08 | 3.49 | 6.76 | 51.66 | 55.19 | 51.285 | 1182167 |
| 1730936100 | 51.59 | 4.89 | 10.47 | 48.97 | 51.64 | 47.8 | 1172513 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
