Galapagos NV (GLPG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21-03-2023	131.733	0,17%	35,47	35,25	35,85	35,53
20-03-2023	205.729	-3,27%	36,50	35,36	36,53	35,47
17-03-2023	243.954	-0,06%	37,00	36,67	37,56	36,67
16-03-2023	167.081	1,83%	36,33	36,20	36,72	36,69
15-03-2023	385.766	-0,36%	36,23	35,68	36,43	36,03
14-03-2023	194.658	0,70%	36,07	35,64	36,45	36,16
13-03-2023	462.556	1,84%	35,24	34,25	36,25	35,91
10-03-2023	269.897	-0,20%	35,34	34,96	35,65	35,26
09-03-2023	233.944	1,29%	34,89	34,70	35,44	35,33
08-03-2023	170.641	0,12%	34,86	34,28	34,92	34,88
07-03-2023	177.557	-0,06%	34,55	34,50	35,04	34,84
06-03-2023	378.255	2,17%	34,38	34,28	34,88	34,86
03-03-2023	435.844	-1,67%	34,53	33,82	34,58	34,12
02-03-2023	422.340	-1,14%	34,85	34,32	35,23	34,70
01-03-2023	478.670	0,63%	35,10	34,53	35,38	35,10
28-02-2023	384.122	-3,08%	35,50	34,59	35,63	34,88
27-02-2023	383.427	2,48%	35,00	35,00	36,19	35,99
24-02-2023	813.979	-4,10%	36,19	34,17	36,20	35,12
23-02-2023	206.957	-0,73%	37,03	36,40	37,16	36,62
22-02-2023	174.831	1,35%	36,32	36,22	36,92	36,89
21-02-2023	156.979	-0,57%	36,64	36,30	36,65	36,40
20-02-2023	90.781	-0,06%	36,65	36,60	37,03	36,61
17-02-2023	180.006	-0,41%	36,61	36,33	36,99	36,63
16-02-2023	261.397	-1,18%	37,29	36,67	37,31	36,78
15-02-2023	259.324	0,32%	37,10	36,69	37,42	37,22
14-02-2023	303.177	-1,25%	37,94	37,10	38,04	37,10
13-02-2023	245.354	1,05%	37,34	36,88	37,62	37,57
10-02-2023	435.349	-0,13%	37,80	36,81	37,90	37,18
09-02-2023	974.654	-8,35%	38,29	36,37	38,29	37,23
08-02-2023	111.989	0,67%	40,31	40,28	40,74	40,62
07-02-2023	141.215	1,74%	40,11	39,85	40,38	40,35
06-02-2023	167.450	-1,52%	39,27	39,11	39,77	39,66
03-02-2023	142.233	0,60%	39,76	39,65	40,42	40,27
02-02-2023	124.784	0,45%	39,90	39,73	40,49	40,03
01-02-2023	125.522	-1,34%	40,50	39,74	40,53	39,85
31-01-2023	188.289	-0,07%	40,24	39,88	40,41	40,39
30-01-2023	213.850	-0,96%	40,60	40,08	40,84	40,42
27-01-2023	134.168	0,07%	40,98	40,24	41,00	40,81
26-01-2023	155.387	-1,00%	40,71	40,56	41,38	40,78
25-01-2023	105.631	-0,91%	41,60	40,83	41,60	41,19
24-01-2023	203.094	-3,66%	42,86	41,53	43,61	41,57
23-01-2023	165.767	1,36%	43,57	42,97	44,26	43,15
20-01-2023	134.731	-0,49%	42,78	42,34	42,87	42,57
19-01-2023	136.115	-2,60%	43,94	42,78	44,31	42,78
18-01-2023	120.351	-0,25%	44,23	43,78	44,34	43,92
17-01-2023	104.225	0,32%	43,80	43,07	44,10	44,03
16-01-2023	75.278	0,07%	43,64	43,50	44,03	43,89
13-01-2023	119.096	1,32%	43,24	43,20	44,04	43,86
12-01-2023	109.029	0,51%	43,70	43,16	43,81	43,29
11-01-2023	211.068	-0,39%	43,41	42,92	43,68	43,07
10-01-2023	245.166	3,25%	41,97	41,74	43,39	43,24
09-01-2023	192.502	0,53%	41,69	41,58	42,18	41,88
06-01-2023	102.764	-0,22%	41,60	41,30	41,99	41,66
05-01-2023	159.672	0,63%	41,28	41,02	41,93	41,75
04-01-2023	153.974	-2,15%	42,21	41,44	42,39	41,49
03-01-2023	147.223	2,64%	41,16	41,16	42,50	42,40
02-01-2023	65.812	-0,10%	41,75	41,31	42,01	41,31
30-12-2022	138.012	-0,34%	41,50	41,30	41,72	41,35
29-12-2022	295.166	1,32%	40,82	40,53	41,69	41,49
28-12-2022	172.384	2,38%	40,16	40,08	40,95	40,95
27-12-2022	137.940	0,00%	40,00	39,70	40,27	40,00
23-12-2022	186.510	0,99%	39,41	39,41	40,29	40,00
22-12-2022	196.148	1,41%	39,55	39,34	39,97	39,61
21-12-2022	243.956	3,17%	38,06	37,95	39,08	39,06
20-12-2022	169.635	1,50%	36,94	36,90	38,00	37,86
19-12-2022	229.585	-2,05%	37,80	37,13	37,98	37,30
16-12-2022	357.333	-0,70%	38,20	38,00	38,56	38,08
15-12-2022	494.775	3,65%	37,62	37,37	38,44	38,35
14-12-2022	265.662	1,73%	36,57	36,01	37,13	37,00
13-12-2022	462.931	0,78%	36,73	35,24	36,94	36,37
12-12-2022	232.483	1,38%	35,45	35,28	36,40	36,09
09-12-2022	283.635	-0,84%	35,95	35,40	36,11	35,60
08-12-2022	165.975	-0,58%	36,00	35,81	36,25	35,90
07-12-2022	155.303	-1,34%	36,50	36,09	36,65	36,11
06-12-2022	256.773	-2,66%	37,23	36,52	37,53	36,60
05-12-2022	235.295	-1,16%	38,00	37,52	38,41	37,60
02-12-2022	119.891	-0,11%	38,00	37,84	38,36	38,04
01-12-2022	122.094	-0,08%	38,32	37,94	38,50	38,08
30-11-2022	251.023	0,40%	38,11	37,76	38,36	38,11
29-11-2022	248.230	-3,04%	39,36	37,96	39,36	37,96
28-11-2022	146.589	-0,28%	39,10	38,90	39,76	39,15
25-11-2022	100.594	0,08%	39,04	39,00	39,28	39,26
24-11-2022	91.624	0,36%	39,24	39,06	39,50	39,23
23-11-2022	189.029	0,41%	39,11	38,88	39,34	39,09
22-11-2022	161.952	-1,09%	39,15	38,67	39,30	38,93
21-11-2022	113.574	-0,25%	39,35	39,30	39,80	39,36
18-11-2022	216.711	-0,38%	39,50	38,95	39,54	39,46
17-11-2022	165.797	-0,65%	39,95	39,22	40,10	39,61
16-11-2022	211.998	-2,42%	40,60	39,84	40,63	39,87
15-11-2022	210.615	0,81%	40,52	40,48	41,04	40,86
14-11-2022	225.829	1,58%	40,17	39,95	40,85	40,53
11-11-2022	324.715	-0,72%	40,50	39,74	41,30	39,90
10-11-2022	369.308	-0,35%	40,13	39,91	40,84	40,19
09-11-2022	347.649	-0,62%	40,59	39,63	40,80	40,33
08-11-2022	436.229	-1,77%	41,12	40,06	41,21	40,58
07-11-2022	702.997	-3,98%	42,87	40,77	42,87	41,31
04-11-2022	712.414	-7,38%	47,15	42,54	48,28	43,02
03-11-2022	245.651	-0,04%	46,47	45,90	47,36	46,45
02-11-2022	207.338	-1,28%	47,06	45,56	47,06	46,47
01-11-2022	190.164	1,91%	46,46	46,39	47,25	47,07