Galapagos NV (GLPG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-08-2023	125.783	-1,25%	35,70	35,18	35,95	35,45
08-08-2023	220.176	-3,68%	36,70	35,83	37,50	35,90
07-08-2023	258.981	-5,62%	38,50	37,12	38,91	37,27
04-08-2023	295.787	2,33%	36,60	36,30	40,26	39,49
03-08-2023	116.341	1,39%	37,99	37,82	38,86	38,59
02-08-2023	82.836	-0,18%	37,89	37,55	38,28	38,06
01-08-2023	191.145	0,13%	39,70	37,71	39,84	38,13
31-07-2023	170.290	2,15%	37,79	37,61	38,64	38,08
28-07-2023	131.591	1,09%	37,00	36,33	37,34	37,28
27-07-2023	116.359	-1,07%	37,20	36,83	37,54	36,88
26-07-2023	53.075	-0,40%	37,43	37,02	37,52	37,28
25-07-2023	87.924	-1,91%	38,10	37,43	38,15	37,43
24-07-2023	66.816	-0,91%	38,10	38,10	38,76	38,16
21-07-2023	67.830	0,58%	38,17	38,00	38,65	38,51
20-07-2023	73.773	-0,21%	38,50	38,14	38,72	38,29
19-07-2023	116.988	1,51%	37,82	37,82	38,79	38,37
18-07-2023	91.266	0,40%	37,26	37,26	37,96	37,80
17-07-2023	85.426	1,37%	37,15	37,12	38,06	37,65
14-07-2023	87.169	-0,70%	37,30	37,09	37,89	37,14
13-07-2023	85.097	0,40%	37,44	37,33	37,73	37,40
12-07-2023	73.340	0,49%	36,84	36,74	37,30	37,25
11-07-2023	103.724	0,30%	36,92	36,70	37,21	37,07
10-07-2023	105.445	-0,62%	37,25	36,91	37,33	36,96
07-07-2023	44.971	-0,67%	37,51	37,12	37,71	37,19
06-07-2023	65.492	-1,81%	37,94	37,39	38,28	37,44
05-07-2023	87.913	-0,65%	38,15	37,74	38,30	38,13
04-07-2023	105.415	1,80%	37,92	37,56	38,51	38,38
03-07-2023	96.262	0,88%	37,53	37,51	38,05	37,70
30-06-2023	86.604	1,08%	36,91	36,88	37,76	37,37
29-06-2023	84.101	-0,27%	37,22	36,79	37,26	36,97
28-06-2023	97.850	-0,03%	37,14	36,58	37,33	37,07
27-06-2023	74.982	0,08%	37,05	36,85	37,35	37,08
26-06-2023	104.205	-0,86%	37,32	37,01	37,77	37,05
23-06-2023	96.691	-0,05%	37,42	37,18	37,56	37,37
22-06-2023	75.082	1,41%	36,68	36,55	37,41	37,39
21-06-2023	133.418	-2,77%	37,70	36,61	37,75	36,87
20-06-2023	148.803	-0,45%	38,00	37,57	38,51	37,92
19-06-2023	77.874	-2,08%	38,61	37,90	38,69	38,09
16-06-2023	233.456	0,99%	38,76	38,56	39,38	38,90
15-06-2023	81.487	-0,16%	38,24	38,22	38,72	38,52
14-06-2023	80.997	-0,90%	38,67	38,38	38,94	38,58
13-06-2023	105.546	-1,04%	39,34	38,51	39,34	38,93
12-06-2023	289.642	-1,53%	39,86	37,94	39,86	39,34
09-06-2023	81.031	0,99%	39,77	39,49	40,06	39,95
08-06-2023	141.733	-0,13%	39,65	39,35	40,11	39,56
07-06-2023	152.894	-0,85%	40,18	39,00	40,18	39,61
06-06-2023	152.256	2,86%	38,83	38,63	40,02	39,95
05-06-2023	57.493	0,88%	38,70	38,59	39,07	38,84
02-06-2023	86.284	0,79%	38,22	38,05	38,87	38,50
01-06-2023	96.796	-1,24%	38,87	37,98	38,99	38,20
31-05-2023	22.607	-1,24%	38,91	38,90	39,23	38,68
30-05-2023	91.548	-2,08%	40,30	39,32	40,48	39,50
29-05-2023	25.310	0,03%	40,50	40,14	40,50	40,34
26-05-2023	71.798	-0,03%	40,30	40,08	40,70	40,33
25-05-2023	100.369	-1,42%	40,92	40,27	41,34	40,34
24-05-2023	153.540	-1,40%	41,16	40,59	41,92	40,92
23-05-2023	106.664	-0,12%	41,09	40,80	41,88	41,50
22-05-2023	222.426	3,31%	40,71	40,31	41,78	41,55
19-05-2023	169.742	-0,22%	40,48	39,54	40,56	40,22
18-05-2023	352.919	5,91%	38,00	37,99	40,53	40,31
17-05-2023	196.683	-0,47%	39,00	37,74	39,18	38,06
16-05-2023	150.154	-0,98%	38,56	37,60	38,65	38,24
15-05-2023	112.436	2,80%	37,79	37,65	38,62	38,62
12-05-2023	88.145	-0,82%	37,80	37,47	38,06	37,57
11-05-2023	119.017	0,21%	38,08	37,73	38,77	37,88
10-05-2023	125.229	-0,32%	38,35	37,71	38,71	37,80
09-05-2023	139.705	-0,53%	37,95	37,41	38,09	37,92
08-05-2023	305.190	-1,27%	38,97	37,16	39,44	38,12
05-05-2023	482.626	5,26%	35,00	34,60	38,90	38,61
04-05-2023	172.278	0,74%	36,46	35,59	36,75	36,68
03-05-2023	255.576	-1,19%	36,90	35,14	37,02	36,41
02-05-2023	331.567	5,02%	36,20	36,20	37,02	36,85
01-05-2023	148.827	-0,03%	35,11	34,82	35,36	35,09
28-04-2023	148.827	-0,03%	35,11	34,82	35,36	35,09
27-04-2023	149.716	0,66%	35,50	34,93	35,90	35,10
26-04-2023	143.695	-0,63%	34,85	34,33	34,95	34,87
25-04-2023	104.176	0,52%	34,66	34,66	35,31	35,09
24-04-2023	212.364	0,95%	35,00	34,84	35,34	34,91
21-04-2023	104.185	2,13%	33,82	33,68	34,60	34,58
20-04-2023	127.373	-1,05%	34,14	33,64	34,14	33,86
19-04-2023	102.776	0,15%	33,62	33,51	34,26	34,22
18-04-2023	167.040	-2,04%	34,83	34,13	34,95	34,17
17-04-2023	115.405	-0,57%	34,85	34,56	35,10	34,88
14-04-2023	236.174	-0,79%	35,26	34,39	35,43	35,08
13-04-2023	112.640	1,64%	34,76	34,59	35,38	35,36
12-04-2023	85.882	-0,88%	35,04	34,70	35,31	34,79
11-04-2023	120.413	-0,34%	35,18	34,96	35,46	35,10
10-04-2023	196.877	1,29%	34,47	34,00	35,41	35,22
06-04-2023	196.877	1,29%	34,47	34,00	35,41	35,22
05-04-2023	166.779	1,11%	34,45	34,12	35,03	34,77
04-04-2023	172.027	-1,35%	34,86	34,39	35,06	34,39
03-04-2023	237.372	-1,33%	35,54	34,81	35,54	34,86
31-03-2023	192.346	2,38%	34,50	34,33	35,47	35,33
30-03-2023	157.174	0,06%	34,57	34,30	34,94	34,51
29-03-2023	248.546	3,26%	33,69	33,28	34,49	34,49
28-03-2023	387.524	-4,08%	34,60	33,40	34,60	33,40
27-03-2023	117.075	0,93%	34,67	34,55	35,04	34,82
24-03-2023	120.841	-0,75%	34,62	34,39	35,00	34,50
23-03-2023	94.152	-0,49%	34,59	34,39	34,86	34,76
22-03-2023	123.850	-1,69%	35,60	34,93	35,60	34,93