Galapagos NV (GLPG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
10/05/2024	0	-0,74%	27,00	26,74	27,08	26,82
09/05/2024	45.851	-0,74%	27,00	26,74	27,08	26,82
08/05/2024	77.426	-0,81%	27,00	26,88	27,18	27,02
07/05/2024	74.992	1,11%	27,30	27,02	27,38	27,24
06/05/2024	43.289	-0,15%	27,10	26,86	27,32	26,94
03/05/2024	101.776	-1,32%	27,16	26,74	27,50	26,98
02/05/2024	123.771	2,86%	27,02	26,76	27,46	27,34
01/05/2024	40.876	0,00%	26,90	26,54	26,94	26,58
30/04/2024	40.876	-0,67%	26,90	26,54	26,94	26,58
29/04/2024	71.834	0,30%	26,86	26,68	27,18	26,76
26/04/2024	70.182	0,45%	26,60	26,38	26,80	26,68
25/04/2024	112.312	-2,07%	26,90	26,38	26,98	26,56
24/04/2024	86.317	-1,60%	27,56	27,10	27,76	27,12
23/04/2024	52.063	0,81%	27,58	27,18	27,60	27,56
22/04/2024	66.099	0,59%	27,20	27,10	27,58	27,34
19/04/2024	62.640	-0,73%	27,10	26,86	27,28	27,18
18/04/2024	135.801	0,00%	27,26	26,94	27,38	27,38
17/04/2024	104.556	-1,16%	27,44	27,16	27,68	27,38
16/04/2024	82.849	-1,56%	27,96	27,62	27,96	27,70
15/04/2024	89.376	-1,26%	28,20	28,10	28,64	28,14
12/04/2024	66.439	-1,25%	28,86	28,44	29,06	28,50
11/04/2024	112.388	0,00%	28,84	28,78	29,14	28,86
10/04/2024	62.260	-1,03%	29,12	28,86	29,30	28,86
09/04/2024	45.931	-0,68%	29,16	28,98	29,34	29,16
08/04/2024	70.890	0,55%	29,26	28,86	29,44	29,36
05/04/2024	88.363	-0,88%	29,48	29,12	29,54	29,20
04/04/2024	76.962	0,62%	29,30	29,20	29,62	29,46
03/04/2024	74.282	-1,01%	29,54	29,24	29,66	29,28
02/04/2024	97.271	-2,51%	29,56	29,46	30,08	29,58
01/04/2024	186.732	0,00%	30,34	29,45	30,42	29,58
28/03/2024	186.732	-2,51%	30,34	29,45	30,42	29,58
27/03/2024	58.384	0,33%	30,23	29,98	30,34	30,34
26/03/2024	95.952	0,67%	30,02	29,98	30,41	30,24
25/03/2024	67.800	-1,41%	30,34	30,04	30,36	30,04
22/03/2024	89.393	-0,91%	30,50	30,25	30,73	30,47
21/03/2024	90.744	-0,55%	31,19	30,53	31,19	30,75
20/03/2024	41.097	0,95%	30,63	30,62	30,94	30,92
19/03/2024	66.602	-1,16%	30,92	30,54	30,95	30,63
18/03/2024	77.794	-0,86%	31,11	30,88	31,25	30,99
15/03/2024	76.494	-0,86%	31,46	31,25	31,63	31,26
14/03/2024	77.048	0,06%	31,52	31,25	31,78	31,53
13/03/2024	60.561	-0,85%	31,63	31,39	31,73	31,51
12/03/2024	97.579	-0,50%	31,93	31,40	31,96	31,78
11/03/2024	63.091	0,92%	31,52	31,52	32,15	31,94
08/03/2024	65.323	-0,13%	31,50	31,43	31,92	31,65
07/03/2024	74.830	0,13%	31,50	31,37	31,75	31,69
06/03/2024	62.747	-0,72%	31,80	31,54	31,87	31,65
05/03/2024	147.110	-0,59%	32,00	31,85	32,34	31,88
04/03/2024	118.155	-0,71%	32,20	31,80	32,29	32,07
01/03/2024	121.102	-1,79%	32,50	32,13	32,68	32,30
29/02/2024	131.498	-2,40%	33,37	32,75	33,70	32,89
28/02/2024	70.918	-1,03%	33,94	33,62	34,22	33,70
27/02/2024	87.640	0,21%	33,60	33,43	34,08	34,05
26/02/2024	207.720	2,78%	33,06	32,62	34,20	33,98
23/02/2024	357.793	-7,99%	36,00	32,92	36,65	33,06
22/02/2024	70.324	1,53%	35,50	35,11	36,13	35,93
21/02/2024	65.920	-3,33%	36,50	35,38	36,70	35,39
20/02/2024	32.393	-0,54%	36,90	36,55	37,16	36,61
19/02/2024	33.910	0,55%	36,56	36,54	37,17	36,81
16/02/2024	37.850	-0,11%	36,80	36,42	36,91	36,61
15/02/2024	64.602	1,50%	36,24	36,10	36,79	36,65
14/02/2024	76.295	-1,04%	36,09	35,46	36,46	36,11
13/02/2024	45.317	0,00%	36,50	36,28	36,90	36,49
12/02/2024	43.020	-0,87%	36,70	36,37	36,93	36,49
09/02/2024	85.409	2,88%	36,05	35,86	36,95	36,81
08/02/2024	35.108	-0,11%	35,75	35,56	36,12	35,78
07/02/2024	57.855	-0,47%	36,00	35,57	36,27	35,82
06/02/2024	64.365	2,59%	35,32	35,32	35,99	35,99
05/02/2024	56.775	1,56%	34,54	34,45	35,08	35,08
02/02/2024	30.021	0,12%	34,82	34,54	35,15	34,54
01/02/2024	53.672	-1,46%	35,00	34,43	35,00	34,50
31/01/2024	50.363	-0,40%	34,81	34,54	34,97	34,87
30/01/2024	41.594	-0,57%	35,22	34,83	35,54	35,01
29/01/2024	67.295	0,40%	35,00	34,67	35,22	35,21
26/01/2024	51.442	1,13%	34,49	34,42	35,07	35,07
25/01/2024	56.597	-1,81%	35,20	34,61	35,30	34,68
24/01/2024	49.829	0,54%	35,20	35,08	35,53	35,32
23/01/2024	51.201	0,95%	34,90	34,90	35,26	35,13
22/01/2024	64.161	0,69%	34,34	34,34	34,85	34,80
19/01/2024	120.563	-0,40%	34,70	34,03	34,75	34,56
18/01/2024	97.358	-2,42%	35,27	34,59	35,34	34,70
17/01/2024	79.788	-0,22%	35,50	34,94	35,56	35,56
16/01/2024	82.805	0,79%	35,17	34,92	35,84	35,64
15/01/2024	75.722	-2,00%	36,00	35,34	36,02	35,36
12/01/2024	114.552	-0,17%	36,30	35,98	36,68	36,08
11/01/2024	128.739	-1,95%	37,00	36,14	37,00	36,14
10/01/2024	116.548	-4,31%	38,37	36,86	38,37	36,86
09/01/2024	84.229	1,53%	38,71	38,07	38,90	38,52
08/01/2024	55.984	0,50%	37,80	37,35	38,03	37,94
05/01/2024	62.879	-0,48%	38,17	37,54	38,35	37,75
04/01/2024	78.804	-0,18%	38,35	37,79	39,00	37,93
03/01/2024	145.601	1,52%	37,62	37,59	38,06	38,00
02/01/2024	93.131	1,19%	37,34	36,87	37,79	37,43
29/12/2023	68.383	0,03%	36,80	36,64	37,21	36,99
28/12/2023	75.902	0,54%	36,98	36,65	37,17	36,98
27/12/2023	96.913	1,18%	36,45	36,45	37,10	36,78
26/12/2023	116.067	1,88%	35,36	35,36	36,35	36,35
22/12/2023	116.067	1,88%	35,36	35,36	36,35	36,35
21/12/2023	65.719	-1,30%	35,81	35,38	36,06	35,68
20/12/2023	57.088	0,28%	36,14	35,73	36,36	36,15