Premium
Agios Pharmaceuticals Inc (AGIO)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.51 | -1.5625 | 32.64 | 34.47 | 31.68 | 648262 | 33.0198839 | CS |
| 4 | -0.51 | -1.5625 | 32.64 | 36.15 | 31.68 | 731017 | 33.85083365 | CS |
| 12 | -10.19 | -24.0784499055 | 42.32 | 42.84 | 31.3863 | 798939 | 34.25812613 | CS |
| 26 | -11.6 | -26.5264120741 | 43.73 | 62.58 | 31.3863 | 747095 | 41.83006577 | CS |
| 52 | 0.69 | 2.19465648855 | 31.44 | 62.58 | 27.14 | 695323 | 40.41412248 | CS |
| 156 | 0.5 | 1.58077774265 | 31.63 | 62.58 | 16.75 | 626342 | 31.03012954 | CS |
| 260 | -12.26 | -27.6188330705 | 44.39 | 62.58 | 16.75 | 645854 | 36.65339547 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 32.13 | 0.14 | 0.44 | 31.93 | 32.52 | 31.33 | 839700 |
| 1741646100 | 31.99 | -0.39 | -1.20 | 31.67 | 32.75 | 31.67 | 811354 |
| 1741390500 | 32.38 | -1.6 | -4.71 | 33.8 | 34.47 | 32.32 | 661993 |
| 1741304100 | 33.98 | 0.03 | 0.09 | 33.15 | 34.325 | 33.15 | 494616 |
| 1741217700 | 33.95 | 0.56 | 1.68 | 33.54 | 34.295 | 33.49 | 537098 |
| 1741131300 | 33.39 | 0.27 | 0.82 | 32.6 | 33.66 | 32.47 | 773728 |
| 1741044900 | 33.119999 | -2.42 | -6.81 | 35.55 | 35.701 | 32.82 | 978552 |
| 1740785700 | 35.54 | 1.2 | 3.49 | 34.05 | 35.54 | 34.05 | 680867 |
| 1740699300 | 34.34 | -0.1 | -0.29 | 34.51 | 35.73 | 34.31 | 905053 |
| 1740612900 | 34.44 | -0.75 | -2.13 | 35.19 | 36.07 | 34.32 | 644684 |
| 1740526500 | 35.19 | -0.28 | -0.79 | 35.48 | 35.75 | 34.4165 | 775603 |
| 1740440100 | 35.47 | 0.25 | 0.71 | 36.14 | 36.17 | 34.565 | 992852 |
| 1740180900 | 35.22 | 1.47 | 4.36 | 34.32 | 35.3 | 33.75 | 1018352 |
| 1740094500 | 33.75 | -0.27 | -0.79 | 34 | 34 | 33.25 | 376017 |
| 1740008100 | 34.02 | 0.41 | 1.22 | 33.32 | 34.5 | 33.32 | 566424 |
| 1739921700 | 33.61 | 0.39 | 1.17 | 33.5 | 34.86 | 33.18 | 849374 |
| 1739576100 | 33.22 | -0.08 | -0.24 | 32.93 | 34.68 | 32.86 | 786684 |
| 1739489700 | 33.299999 | 0.49 | 1.49 | 33.479999 | 33.49 | 31.95 | 710751 |
| 1739403300 | 32.81 | 0.15 | 0.46 | 32 | 33.34 | 31.5607 | 831144 |
| 1739316900 | 32.659999 | -1.31 | -3.86 | 32.64 | 33.81 | 32.619999 | 602045 |
| 1739230500 | 33.97 | 0.51 | 1.52 | 33.53 | 34.03 | 32.38 | 1192581 |
| 1738971300 | 33.46 | -0.96 | -2.79 | 34.27 | 34.27 | 33.07 | 617529 |
| 1738884900 | 34.42 | 0.04 | 0.12 | 34.47 | 34.94 | 34.06 | 528100 |
| 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 | 606512 |
| 1738625700 | 33.615 | -0.78 | -2.25 | 33.88 | 34.17 | 32.869999 | 538639 |
| 1738366500 | 34.39 | -0.15 | -0.43 | 34.41 | 35.08 | 33.65 | 656774 |
| 1738280100 | 34.54 | 0.81 | 2.40 | 34.12 | 34.83 | 33.29 | 475146 |
| 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 | 35.14 | 35.24 | 32.96 | 1255977 |
| 1736379300 | 35.9 | 0.78 | 2.22 | 35.03 | 36 | 34.47 | 1032784 |
| 1736292900 | 35.12 | 1.58 | 4.71 | 33.63 | 35.55 | 33.59 | 1196971 |
| 1736206500 | 33.54 | 1.35 | 4.19 | 32.27 | 34.48 | 32.27 | 2256607 |
| 1735947300 | 32.189999 | 0.35 | 1.10 | 32.06 | 32.54 | 31.73 | 881852 |
| 1735860900 | 31.84 | -1.02 | -3.10 | 32.82 | 33.47 | 31.57 | 652790 |
| 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 | 682488 |
| 1735342500 | 33.4 | -0.97 | -2.82 | 34.09 | 34.64 | 32.909999 | 831374 |
| 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 | 35.42 | 35.6 | 34.595 | 811442 |
| 1734737700 | 35.42 | -0.39 | -1.09 | 35.5 | 36.3 | 35.13 | 3192842 |
| 1734651300 | 35.81 | -3.21 | -8.23 | 39.1 | 39.88 | 35.5 | 1268141 |
| 1734564900 | 39.02 | -2.94 | -7.01 | 42.19 | 42.36 | 38.4 | 983996 |
| 1734478500 | 41.96 | -0.73 | -1.71 | 42.32 | 42.84 | 40.65 | 852408 |
| 1734392100 | 42.69 | 3.72 | 9.56 | 39.01 | 44.46 | 38.6301 | 1451998 |
| 1734132900 | 38.965 | 0.8 | 2.08 | 38.21 | 39.48 | 37.2 | 1351107 |
| 1734046500 | 38.17 | -5.2 | -11.99 | 43.14 | 43.34 | 37.93 | 1708174 |
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
