Agios Pharm (AGIO) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	32.35	32.52	31.16	31.32	-3.09%	952,700
2026-10-15	31.70	32.84	31.35	32.32	+4.36%	2,048,400
2026-10-14	30.07	31.11	29.67	30.97	+2.52%	930,900
2026-10-13	30.60	30.99	30.10	30.21	-1.98%	1,168,600
2026-10-12	31.84	32.22	30.69	30.82	-3.11%	647,800
2026-10-09	31.85	32.15	31.52	31.81	-0.34%	835,700
2026-10-08	31.46	32.32	31.16	31.92	+0.41%	2,078,600
2026-10-07	31.37	32.27	31.07	31.79	+0.22%	1,673,100
2026-10-06	31.49	32.03	30.79	31.72	+1.50%	1,278,300
2026-10-05	31.65	31.76	30.78	31.25	-1.73%	808,700
2026-10-02	32.82	32.82	31.65	31.80	-2.09%	569,900
2026-10-01	33.25	33.73	32.42	32.48	-2.32%	1,703,700
2026-09-30	33.67	34.06	33.20	33.25	-0.15%	1,548,500
2026-09-29	33.21	33.55	32.70	33.30	-0.36%	416,400
2026-09-28	32.53	34.12	32.35	33.42	+2.58%	1,347,700
2026-09-25	32.93	33.33	32.54	32.58	-0.97%	996,500
2026-09-24	34.02	34.13	31.37	32.90	-3.77%	1,635,100
2026-09-23	34.85	35.09	34.09	34.19	-2.23%	752,500
2026-09-22	34.19	35.36	33.88	34.97	+3.00%	1,170,400
2026-09-21	33.70	34.14	33.30	33.95	+2.66%	884,500
2026-09-18	33.29	33.40	32.77	33.07	-1.61%	1,566,200
2026-09-17	33.42	34.30	33.19	33.61	+2.00%	956,700
2026-09-16	32.89	33.75	32.74	32.95	+0.43%	863,500
2026-09-15	33.23	33.48	32.22	32.81	-1.23%	1,354,000
2026-09-14	33.83	34.36	32.89	33.22	-1.13%	794,500
2026-09-11	33.94	34.28	33.32	33.60	-0.12%	750,200
2026-09-10	34.26	35.28	33.21	33.64	-2.86%	720,200
2026-09-09	33.14	35.38	33.14	34.63	+3.22%	1,024,600
2026-09-08	32.53	33.93	32.23	33.55	+1.36%	816,400
2026-09-04	33.13	33.50	32.92	33.10	-0.09%	480,200
2026-09-03	34.28	34.39	32.95	33.13	-2.93%	516,000
2026-09-02	34.49	34.93	33.54	34.13	-0.23%	771,700
2026-09-01	33.60	34.34	33.21	34.21	+1.57%	926,800
2026-08-31	33.09	33.87	32.93	33.68	+1.08%	1,109,600
2026-08-28	33.94	34.36	33.27	33.32	-2.80%	519,700
2026-08-27	33.94	34.81	33.61	34.28	+0.85%	1,001,400
2026-08-26	33.84	34.43	33.24	33.99	+0.27%	812,000
2026-08-25	32.85	34.26	32.84	33.90	+3.86%	742,188
2026-08-24	33.25	33.25	32.61	32.64	-1.36%	635,734
2026-08-21	33.62	34.09	32.95	33.09	-1.61%	577,600
2026-08-20	34.64	35.09	33.61	33.63	-4.24%	697,500
2026-08-19	35.40	35.98	34.57	35.12	+2.09%	1,690,400
2026-08-18	33.53	34.83	33.46	34.40	+2.29%	1,187,800
2026-08-17	33.66	33.99	33.22	33.63	+0.21%	969,200
2026-08-14	33.10	33.81	32.48	33.56	+0.27%	1,124,500
2026-08-13	34.35	34.65	33.31	33.47	-2.16%	939,100
2026-08-12	32.74	34.31	32.33	34.21	+4.65%	1,223,100
2026-08-11	33.05	33.61	32.22	32.69	+0.31%	938,700
2026-08-10	31.87	33.10	31.71	32.59	+0.99%	1,071,400
2026-08-07	32.32	32.61	31.55	32.27	+1.00%	1,399,700
2026-08-06	31.44	32.57	31.44	31.95	+0.73%	1,188,200
2026-08-05	31.99	32.30	31.29	31.72	+0.38%	915,600
2026-08-04	31.04	31.76	30.23	31.60	+3.47%	1,072,500
2026-08-03	30.78	30.94	29.32	30.54	+1.73%	1,189,500
2026-07-31	33.34	33.34	29.94	30.02	-8.34%	2,102,000
2026-07-30	29.48	33.50	29.15	32.75	-6.46%	3,134,500
2026-07-29	35.83	36.37	34.87	35.01	-2.72%	1,155,300
2026-07-28	37.49	37.56	35.24	35.99	-2.65%	834,900
2026-07-27	37.04	38.74	36.23	36.97	+1.68%	992,600
2026-07-24	36.46	36.68	35.61	36.36	+0.22%	890,000
2026-07-23	35.14	36.68	35.09	36.28	+0.64%	778,100
2026-07-22	37.36	37.36	35.80	36.05	-3.51%	902,600
2026-07-21	35.80	39.37	35.63	37.36	-6.74%	3,403,700
2026-07-20	39.69	40.50	39.69	40.06	+1.14%	635,500
2026-07-17	38.02	39.75	38.01	39.61	+2.30%	774,000
2026-07-16	39.70	39.70	38.26	38.72	-2.88%	726,900
2026-07-15	39.54	40.15	38.98	39.87	-0.13%	625,000
2026-07-14	40.48	40.54	39.49	39.92	-1.55%	673,000
2026-07-13	40.67	41.10	39.43	40.55	-1.65%	713,900
2026-07-10	42.93	42.93	40.26	41.23	-3.65%	1,133,800
2026-07-09	42.58	43.17	41.96	42.79	+0.07%	520,100
2026-07-08	43.47	44.00	42.52	42.76	-2.84%	1,618,500
2026-07-07	39.38	44.09	39.38	44.01	+17.71%	2,776,300
2026-07-06	37.17	37.69	36.77	37.39	-0.51%	476,100
2026-07-02	37.42	37.70	36.52	37.58	+1.35%	791,200
2026-07-01	37.06	38.38	36.35	37.08	-0.08%	1,133,200
2026-06-30	38.31	38.31	37.00	37.11	-2.44%	987,900
2026-06-29	37.58	38.08	37.20	38.04	+0.37%	771,600
2026-06-26	36.36	38.29	35.90	37.90	+4.70%	3,836,200
2026-06-25	36.23	37.26	35.79	36.20	-0.22%	773,300
2026-06-24	35.91	36.90	35.32	36.28	+1.94%	1,028,000
2026-06-23	34.82	35.80	34.63	35.59	+1.40%	744,400
2026-06-22	34.30	35.53	34.30	35.10	+2.75%	1,378,800
2026-06-18	33.90	34.45	33.50	34.16	+3.26%	2,241,500
2026-06-17	32.00	33.77	31.83	33.08	+3.89%	920,500
2026-06-16	31.98	32.53	31.30	31.84	+0.06%	788,100
2026-06-15	29.69	31.83	29.27	31.82	+8.01%	1,651,600
2026-06-12	28.80	30.23	28.51	29.46	+2.58%	1,141,100
2026-06-11	28.46	29.10	28.17	28.72	-0.55%	2,194,800
2026-06-10	28.10	29.04	27.70	28.88	+2.63%	1,021,500
2026-06-09	27.69	28.45	26.89	28.14	+2.55%	1,290,600
2026-06-08	28.66	28.74	27.19	27.44	-3.00%	520,700
2026-06-05	28.95	29.39	28.13	28.29	-1.74%	561,300
2026-06-04	28.12	29.32	27.94	28.79	+4.01%	648,200
2026-06-03	26.51	27.75	26.49	27.68	+4.41%	679,200
2026-06-02	28.20	28.30	26.44	26.51	-5.32%	1,100,900
2026-06-01	29.10	29.25	27.51	28.00	-4.76%	853,600
2026-05-29	29.09	30.28	28.50	29.40	-3.35%	1,432,000
2026-05-28	28.62	30.53	28.55	30.42	+6.29%	987,600
2026-05-27	28.57	28.98	28.33	28.62	+1.02%	935,000
2026-05-26	28.25	28.46	27.51	28.33	+0.68%	903,200
2026-05-22	28.69	29.10	28.04	28.14	-2.26%	874,500
2026-05-21	28.06	28.80	27.69	28.79	+1.02%	522,700
2026-05-20	27.78	28.85	27.64	28.50	+2.78%	678,400
2026-05-19	28.46	28.46	27.45	27.73	-1.70%	638,000
2026-05-18	28.16	28.67	27.75	28.21	+0.14%	757,900
2026-05-15	28.50	28.65	27.88	28.17	-1.95%	604,100
2026-05-14	28.90	29.18	28.32	28.73	-0.14%	681,900
2026-05-13	28.21	28.87	28.08	28.77	+1.23%	747,400
2026-05-12	28.30	28.48	27.56	28.42	+1.54%	766,900
2026-05-11	27.79	29.01	27.71	27.99	+0.72%	794,300
2026-05-08	27.50	28.21	27.50	27.79	+0.94%	582,900
2026-05-07	27.20	27.57	26.94	27.53	+2.04%	722,500
2026-05-06	27.40	27.51	26.51	26.98	-0.85%	1,083,900
2026-05-05	27.42	28.00	26.93	27.21	-1.27%	870,500
2026-05-04	27.92	28.10	27.03	27.56	-2.13%	1,578,800
2026-05-01	28.00	28.40	27.25	28.16	+0.57%	1,166,000
2026-04-30	28.07	28.68	27.71	28.00	-0.18%	1,306,000
2026-04-29	26.50	28.82	25.65	28.05	+13.10%	2,813,800
2026-04-28	24.55	25.34	24.48	24.80	+1.51%	885,500
2026-04-27	25.12	25.84	24.29	24.43	-3.52%	1,070,600
2026-04-24	25.57	25.60	24.92	25.32	-1.63%	972,500
2026-04-23	26.75	26.94	25.62	25.74	-3.67%	1,020,400
2026-04-22	26.49	26.95	26.06	26.72	+1.64%	1,586,400
2026-04-21	26.84	27.04	26.05	26.29	-2.88%	1,617,000
2026-04-20	29.58	29.70	26.05	27.07	-22.97%	5,823,300
2026-04-17	35.50	35.80	34.87	35.14	+0.63%	673,200
2026-04-16	34.68	35.09	34.35	34.92	+1.36%	831,900
2026-04-15	33.28	34.48	33.23	34.45	+3.45%	572,200
2026-04-14	33.14	33.90	32.92	33.30	+0.45%	652,600
2026-04-13	32.92	33.61	32.83	33.15	+0.70%	693,800
2026-04-10	32.97	33.17	32.47	32.92	+0.00%	765,200
2026-04-09	33.53	33.53	32.59	32.92	-2.52%	867,800
2026-04-08	35.43	35.99	33.68	33.77	-3.82%	1,236,100
2026-04-07	34.80	35.31	34.48	35.11	+0.89%	1,483,700
2026-04-06	35.46	35.98	34.56	34.80	-1.14%	1,068,700
2026-04-02	33.97	35.35	33.52	35.20	+2.95%	1,425,300
2026-04-01	33.89	36.16	33.87	34.19	+1.06%	1,557,300
2026-03-31	33.72	36.35	33.67	33.83	+14.25%	3,606,800
2026-03-30	29.43	30.09	29.03	29.61	+0.61%	821,000
2026-03-27	29.71	30.00	29.26	29.43	-1.74%	797,100
2026-03-26	29.16	30.87	29.16	29.95	+1.22%	1,129,800
2026-03-25	28.78	30.17	28.59	29.59	+4.37%	726,300
2026-03-24	27.73	28.65	27.40	28.35	+0.85%	786,600
2026-03-23	28.19	28.70	27.67	28.11	+0.90%	811,900
2026-03-20	27.89	28.35	27.49	27.86	-0.21%	1,618,700
2026-03-19	28.29	28.44	27.50	27.92	-0.75%	605,900
2026-03-18	28.57	28.81	28.00	28.13	-2.70%	540,700
2026-03-17	28.67	29.45	28.67	28.91	+0.24%	625,200
2026-03-16	27.71	28.93	27.71	28.84	+3.55%	559,200
2026-03-13	27.76	28.19	27.26	27.85	+0.94%	510,300
2026-03-12	27.51	27.80	27.00	27.59	-1.71%	463,900
2026-03-11	28.17	28.23	27.32	28.07	-0.67%	432,600
2026-03-10	28.51	28.97	28.00	28.26	-0.95%	526,639
2026-03-09	27.53	28.62	27.52	28.53	+3.86%	779,693
2026-03-06	27.27	27.59	26.84	27.47	-0.76%	855,900
2026-03-05	28.14	28.38	27.47	27.68	-1.81%	1,020,400
2026-03-04	28.67	29.37	28.13	28.19	-1.02%	918,700
2026-03-03	28.28	29.30	27.71	28.48	-2.47%	919,200
2026-03-02	29.80	30.34	28.12	29.20	-3.41%	1,204,700
2026-02-27	29.33	30.52	29.01	30.23	+0.83%	764,500
2026-02-26	29.82	30.06	29.05	29.98	+0.07%	645,500
2026-02-25	30.46	30.86	29.80	29.96	-1.41%	652,200
2026-02-24	30.35	31.02	29.71	30.39	+0.63%	1,201,200
2026-02-23	29.29	30.40	29.13	30.20	+3.25%	1,066,300
2026-02-20	28.46	29.28	28.23	29.25	+2.34%	979,200
2026-02-19	27.51	28.81	27.50	28.58	+3.70%	723,200
2026-02-18	27.53	27.89	27.07	27.56	-0.93%	707,900
2026-02-17	27.80	28.20	27.43	27.82	-0.50%	674,600
2026-02-13	28.71	28.97	27.76	27.96	-0.39%	650,500
2026-02-12	27.85	28.94	27.10	28.07	+1.30%	975,900
2026-02-11	26.60	27.72	26.05	27.71	+2.14%	976,000
2026-02-10	27.10	27.47	26.84	27.13	+0.71%	736,300
2026-02-09	26.45	26.98	26.04	26.94	+1.55%	678,300
2026-02-06	27.03	27.43	26.50	26.53	-0.15%	1,151,600
2026-02-05	27.48	28.07	26.45	26.57	-4.08%	1,107,700
2026-02-04	28.19	28.19	27.55	27.70	-0.82%	959,400
2026-02-03	28.11	28.71	27.60	27.93	-0.82%	808,300
2026-02-02	27.18	28.71	26.53	28.16	+2.62%	922,100
2026-01-30	27.46	27.92	26.95	27.44	-0.62%	553,300
2026-01-29	28.30	28.57	27.41	27.61	-2.47%	827,500
2026-01-28	28.79	29.04	28.22	28.31	-1.26%	1,187,400
2026-01-27	28.80	29.93	28.42	28.67	-0.55%	913,600
2026-01-26	28.50	29.17	28.03	28.83	+1.02%	1,142,700
2026-01-23	28.57	29.10	27.82	28.54	-0.42%	993,400
2026-01-22	27.25	28.75	27.13	28.66	+5.48%	792,000
2026-01-21	26.73	27.32	26.42	27.17	+1.84%	1,133,100
2026-01-20	26.50	27.08	26.25	26.68	-1.88%	897,700
2026-01-16	27.87	28.23	27.11	27.19	-2.19%	975,800
2026-01-15	28.87	28.87	27.75	27.80	-3.24%	805,500
2026-01-14	27.79	28.79	27.52	28.73	+3.35%	769,200
2026-01-13	28.00	28.46	27.30	27.80	-1.84%	659,000
2026-01-12	28.10	28.38	27.34	28.32	-0.32%	904,400
2026-01-09	28.55	28.70	28.02	28.41	+0.89%	1,171,300
2026-01-08	28.24	28.65	27.91	28.16	-1.33%	1,095,500
2026-01-07	27.47	29.44	27.47	28.54	+3.90%	1,299,600
2026-01-06	27.34	27.67	27.10	27.47	+0.07%	927,700
2026-01-05	27.17	27.59	26.54	27.45	+0.99%	1,068,000
2026-01-02	27.25	27.25	26.56	27.18	-0.15%	947,000
2025-12-31	27.18	27.61	26.74	27.22	-0.40%	870,800
2025-12-30	27.02	27.41	26.66	27.33	+0.63%	981,900
2025-12-29	27.92	28.00	27.05	27.16	-3.07%	1,019,800
2025-12-26	29.06	29.06	27.42	28.02	-3.94%	1,705,600
2025-12-24	28.00	30.04	27.10	29.17	+18.63%	6,310,500
2025-12-23	24.95	24.95	24.44	24.59	-1.44%	915,700
2025-12-22	24.53	25.06	24.16	24.95	+2.00%	2,564,400
2025-12-19	25.07	25.31	24.25	24.46	-1.09%	3,772,700
2025-12-18	25.78	26.22	24.60	24.73	-2.83%	1,174,400
2025-12-17	26.19	26.36	25.41	25.45	-2.45%	1,417,500
2025-12-16	26.72	26.90	25.98	26.09	-2.83%	1,038,900
2025-12-15	27.60	27.95	26.52	26.85	-1.54%	1,182,800
2025-12-12	27.52	27.67	26.78	27.27	-0.69%	1,203,100
2025-12-11	27.84	28.25	27.26	27.46	-1.93%	1,511,500
2025-12-10	27.03	28.61	26.86	28.00	+4.28%	1,630,000
2025-12-09	27.42	27.64	26.80	26.85	-1.58%	1,003,000
2025-12-08	27.60	28.58	27.12	27.28	-1.62%	1,091,800
2025-12-05	27.56	27.95	27.06	27.73	+1.13%	850,300
2025-12-04	27.35	27.69	27.13	27.42	-0.25%	1,225,500
2025-12-03	27.15	27.73	26.99	27.49	+1.89%	1,200,800
2025-12-02	27.74	27.99	26.81	26.98	-3.09%	1,727,100
2025-12-01	28.51	28.55	27.63	27.84	-4.66%	1,501,300
2025-11-28	29.30	29.30	28.45	29.20	+0.55%	500,600
2025-11-26	28.85	29.46	27.84	29.04	+2.15%	1,857,200
2025-11-25	27.19	28.63	26.36	28.43	+7.32%	2,298,000
2025-11-24	25.56	26.75	24.96	26.49	+4.95%	4,268,800
2025-11-21	24.66	25.94	23.00	25.24	+2.73%	3,635,800
2025-11-20	23.30	25.98	23.05	24.57	+9.98%	7,665,900
2025-11-19	23.29	25.07	22.24	22.34	-50.89%	17,657,900
2025-11-18	44.92	46.00	44.40	45.49	+0.80%	569,000
2025-11-17	43.59	45.96	42.50	45.13	+3.39%	882,900
2025-11-14	41.89	44.29	41.34	43.65	+2.61%	848,800
2025-11-13	43.12	44.22	42.47	42.54	-2.50%	666,800
2025-11-12	43.84	44.55	43.20	43.63	-0.52%	876,800
2025-11-11	41.24	43.90	41.16	43.86	+5.99%	531,000
2025-11-10	41.02	42.07	41.00	41.38	+1.75%	465,300
2025-11-07	40.19	41.48	39.38	40.67	+0.89%	378,800
2025-11-06	40.26	40.86	39.94	40.31	-0.49%	380,700
2025-11-05	40.25	40.72	39.21	40.51	+1.28%	503,600
2025-11-04	39.33	40.32	38.90	40.00	-0.32%	711,200
2025-11-03	42.86	44.10	39.96	40.13	-7.19%	834,700
2025-10-31	42.86	43.72	42.26	43.24	+0.14%	735,200
2025-10-30	42.18	43.81	40.18	43.18	+2.91%	989,600
2025-10-29	42.96	43.47	41.82	41.96	-3.38%	564,700
2025-10-28	42.97	43.78	42.45	43.43	+0.81%	647,400
2025-10-27	43.39	44.25	43.01	43.08	-0.58%	546,200
2025-10-24	42.61	43.43	42.10	43.33	+2.95%	343,100
2025-10-23	41.92	42.11	41.27	42.09	+0.84%	324,800
2025-10-22	43.12	43.54	41.24	41.74	-3.94%	367,600
2025-10-21	42.82	43.67	42.31	43.45	+1.88%	481,600
2025-10-20	43.05	43.24	42.00	42.65	+0.76%	509,000

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Jun (+17.23%). Peor mes: Nov (-27.24%). Basado en 2 años de datos diarios (2025–2026).

Ene+4.48%
Feb+6.53%
Mar+2.16%
Abr-4.87%
May+4.06%
Jun+17.23%
Jul-5.37%
Ago+9.01%
Sep-0.27%
Oct+7.91%
Nov-27.24%
Dic-2.23%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Agios Pharm (AGIO)?

31.32 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de AGIO?

Máximo de 46.00 y mínimo de 22.24 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Agios Pharm?

Históricamente, el mes más fuerte de AGIO ha sido Jun (media +17.23%) y el más débil Nov (media -27.24%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.