Galapagos NV (GLPG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
19/12/2023	73.069	-0,03%	35,90	35,76	36,72	36,05
18/12/2023	72.650	-0,72%	36,19	35,83	36,32	36,06
15/12/2023	87.712	-1,57%	36,82	36,20	37,02	36,32
14/12/2023	102.895	0,46%	37,00	36,73	37,59	36,90
13/12/2023	64.790	0,69%	36,45	36,34	37,01	36,73
12/12/2023	119.244	-0,27%	36,52	35,88	36,53	36,48
11/12/2023	163.278	0,27%	36,90	36,05	37,14	36,58
08/12/2023	61.685	-0,30%	36,51	36,37	36,86	36,48
07/12/2023	75.596	0,52%	36,35	36,13	36,80	36,59
06/12/2023	73.530	0,66%	35,94	35,90	36,54	36,40
05/12/2023	152.697	1,55%	35,23	34,71	36,31	36,16
04/12/2023	137.076	3,01%	34,70	34,64	35,87	35,61
01/12/2023	67.469	1,35%	34,18	34,15	34,72	34,57
30/11/2023	109.920	0,74%	33,69	33,23	34,22	34,11
29/11/2023	44.738	0,00%	33,80	33,68	34,05	33,86
28/11/2023	53.358	-0,73%	34,05	33,44	34,14	33,86
27/11/2023	46.418	0,15%	34,00	33,60	34,31	34,11
24/11/2023	32.531	-0,12%	34,00	33,78	34,25	34,06
23/11/2023	17.837	-0,32%	33,90	33,88	34,18	34,10
22/11/2023	43.037	1,42%	33,56	33,56	34,23	34,21
21/11/2023	95.276	-2,03%	34,18	33,61	34,35	33,73
20/11/2023	119.476	-0,06%	34,52	34,27	35,49	34,43
17/11/2023	52.132	0,50%	34,16	34,12	34,51	34,45
16/11/2023	39.531	-1,30%	34,51	34,23	34,87	34,28
15/11/2023	82.680	1,25%	34,38	34,30	35,00	34,73
14/11/2023	66.105	1,51%	33,73	33,40	34,30	34,30
13/11/2023	73.317	0,75%	33,78	33,71	34,38	33,79
10/11/2023	91.853	-0,62%	34,00	33,38	34,19	33,54
09/11/2023	88.542	-2,20%	34,11	33,62	34,50	33,75
08/11/2023	104.709	-3,58%	35,55	34,31	35,77	34,51
07/11/2023	128.622	0,34%	35,80	35,41	36,27	35,79
06/11/2023	216.327	2,74%	35,18	35,00	36,50	35,67
03/11/2023	264.895	7,79%	33,00	32,34	35,10	34,72
02/11/2023	218.569	2,48%	31,59	31,43	33,31	32,21
01/11/2023	108.892	0,64%	31,21	30,88	31,51	31,43
31/10/2023	186.057	0,45%	31,21	30,70	31,48	31,23
30/10/2023	64.930	2,37%	30,29	30,11	31,09	31,09
27/10/2023	53.898	-1,49%	30,58	30,33	31,00	30,37
26/10/2023	60.557	0,00%	30,77	30,68	31,08	30,83
25/10/2023	139.708	-3,72%	32,00	30,64	32,00	30,83
24/10/2023	127.904	-2,35%	32,00	31,80	32,42	32,02
23/10/2023	87.856	-1,24%	33,00	32,25	33,11	32,79
20/10/2023	122.594	2,91%	32,27	31,87	33,33	33,20
19/10/2023	103.935	-0,65%	32,31	31,78	32,46	32,26
18/10/2023	53.432	-2,46%	33,00	32,46	33,14	32,47
17/10/2023	60.299	1,19%	32,54	32,54	33,64	33,29
16/10/2023	47.862	-0,33%	32,87	32,56	33,01	32,90
13/10/2023	71.373	0,00%	33,02	32,58	33,29	33,01
12/10/2023	39.518	-0,99%	33,28	32,96	33,54	33,01
11/10/2023	50.666	-0,54%	33,43	33,07	33,80	33,34
10/10/2023	64.151	0,24%	33,10	33,10	33,90	33,52
09/10/2023	66.542	-0,48%	33,50	33,18	34,00	33,44
06/10/2023	100.722	2,16%	32,92	32,92	33,84	33,60
05/10/2023	43.658	2,08%	32,00	32,00	32,99	32,89
04/10/2023	45.842	-0,71%	32,18	31,95	32,56	32,22
03/10/2023	90.346	-1,07%	32,59	32,28	32,73	32,45
02/10/2023	51.076	0,83%	32,66	32,47	32,89	32,80
29/09/2023	63.220	0,87%	32,25	32,16	32,82	32,53
28/09/2023	63.938	-1,44%	32,50	32,21	32,68	32,25
27/09/2023	53.522	0,21%	32,65	32,56	33,13	32,72
26/09/2023	59.037	-1,00%	32,64	32,23	32,81	32,65
25/09/2023	69.947	-0,24%	33,00	32,45	33,10	32,98
22/09/2023	83.495	0,76%	32,86	32,48	33,09	33,06
21/09/2023	73.868	-2,00%	33,33	32,81	33,48	32,81
20/09/2023	44.358	0,48%	33,31	33,31	33,82	33,48
19/09/2023	61.674	-0,86%	33,40	33,21	33,61	33,32
18/09/2023	71.347	-0,59%	33,75	33,43	33,84	33,61
15/09/2023	40.451	-0,27%	33,93	33,75	34,20	33,81
14/09/2023	49.991	-0,29%	33,58	33,58	34,01	33,90
13/09/2023	59.787	0,56%	33,56	33,45	34,00	34,00
12/09/2023	66.529	-2,06%	34,11	33,81	34,62	33,81
11/09/2023	35.501	-0,15%	34,47	34,34	34,79	34,52
08/09/2023	32.800	-0,12%	34,60	34,35	34,71	34,57
07/09/2023	43.172	0,09%	34,49	34,47	34,78	34,61
06/09/2023	85.041	-1,40%	34,82	34,07	34,92	34,58
05/09/2023	44.898	0,40%	34,68	34,50	35,41	35,07
04/09/2023	36.927	-0,88%	35,20	34,93	35,38	34,93
01/09/2023	56.417	0,69%	35,00	34,82	35,33	35,24
31/08/2023	102.233	0,98%	34,43	34,43	35,08	35,00
30/08/2023	51.658	-1,00%	34,85	34,60	35,06	34,66
29/08/2023	67.819	0,66%	35,00	34,95	35,45	35,01
28/08/2023	48.895	0,12%	34,74	34,50	34,84	34,78
25/08/2023	78.605	1,14%	34,38	34,31	35,00	34,74
24/08/2023	140.242	-3,27%	34,74	33,79	34,74	34,35
23/08/2023	50.350	0,62%	35,20	35,20	35,93	35,51
22/08/2023	131.379	-2,22%	35,79	35,09	35,83	35,29
21/08/2023	136.996	0,78%	35,87	35,81	36,70	36,09
18/08/2023	61.312	0,34%	35,65	35,34	35,91	35,81
17/08/2023	54.099	0,00%	35,61	35,58	35,94	35,69
16/08/2023	63.832	-0,81%	35,75	35,38	35,92	35,69
15/08/2023	50.567	-0,39%	35,81	35,55	36,20	35,98
14/08/2023	71.904	0,61%	35,90	35,75	36,38	36,12
11/08/2023	62.806	-0,72%	36,37	35,69	36,39	35,90
10/08/2023	76.374	2,00%	35,50	35,42	36,32	36,16