Galapagos NV (GLPG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31-10-2022	176.124	2,30%	45,47	45,37	46,33	46,19
28-10-2022	227.025	-0,44%	45,30	44,92	45,76	45,15
27-10-2022	119.361	-0,53%	45,67	45,24	46,19	45,35
26-10-2022	109.677	0,62%	45,09	44,74	45,72	45,59
25-10-2022	101.927	-0,24%	45,60	44,94	45,76	45,31
24-10-2022	123.615	2,16%	44,67	44,67	45,64	45,42
21-10-2022	113.211	-0,14%	44,22	43,94	44,60	44,46
20-10-2022	184.330	-1,42%	44,69	43,17	44,95	44,52
19-10-2022	99.655	-1,83%	46,46	45,16	46,46	45,16
18-10-2022	123.924	1,01%	45,94	45,77	46,48	46,00
17-10-2022	155.696	0,62%	45,26	45,17	45,82	45,54
14-10-2022	256.285	2,63%	44,31	44,29	46,12	45,26
13-10-2022	172.286	1,17%	43,79	43,08	44,10	44,10
12-10-2022	165.040	0,95%	42,80	42,80	43,74	43,59
11-10-2022	664.903	0,23%	67,84	67,00	68,70	43,18
10-10-2022	664.903	0,23%	67,84	67,00	68,70	43,21
07-10-2022	664.903	0,23%	67,84	67,00	68,70	44,20
06-10-2022	664.903	0,23%	67,84	67,00	68,70	44,55
05-10-2022	664.903	0,23%	67,84	67,00	68,70	44,49
04-10-2022	664.903	0,23%	67,84	67,00	68,70	44,72
03-10-2022	664.903	0,23%	67,84	67,00	68,70	43,46
30-09-2022	118.225	2,57%	42,85	42,75	43,95	43,92
29-09-2022	161.512	-2,66%	43,48	42,72	43,72	42,82
28-09-2022	160.502	-1,12%	44,14	43,47	44,36	43,99
27-09-2022	105.375	0,18%	44,31	44,14	44,97	44,49
26-09-2022	283.073	-0,43%	44,44	43,21	45,01	44,41
23-09-2022	225.101	-3,09%	45,90	44,60	46,00	44,60
22-09-2022	154.263	-2,31%	46,68	45,87	46,68	46,02
21-09-2022	127.095	-1,05%	47,60	46,65	47,60	47,11
20-09-2022	97.472	0,36%	47,54	47,00	48,03	47,61
19-09-2022	150.701	-1,19%	48,00	47,15	48,28	47,44
16-09-2022	199.438	-1,68%	49,00	47,83	49,15	48,01
15-09-2022	139.850	-0,87%	49,25	48,52	49,36	48,83
14-09-2022	164.117	-0,99%	49,45	49,08	50,00	49,26
13-09-2022	222.218	-3,10%	51,58	49,50	52,12	49,75
12-09-2022	468.346	7,16%	48,31	48,28	52,02	51,34
09-09-2022	271.569	-2,76%	47,90	47,19	49,26	47,91
08-09-2022	130.189	1,76%	48,88	48,29	49,36	49,27
07-09-2022	126.941	-2,32%	49,49	48,42	49,49	48,42
06-09-2022	108.233	-1,80%	50,20	49,17	50,86	49,57
05-09-2022	50.825	-0,36%	49,64	49,64	50,58	50,48
02-09-2022	135.900	2,41%	49,90	49,59	50,86	50,66
01-09-2022	100.198	-1,34%	50,40	49,19	50,40	49,47
31-08-2022	144.353	0,72%	49,84	49,41	50,66	50,14
30-08-2022	114.231	0,18%	50,02	49,78	50,82	49,78
29-08-2022	115.443	-2,07%	50,00	49,63	50,34	49,69
26-08-2022	79.715	-1,90%	51,30	50,62	51,68	50,74
25-08-2022	79.055	0,39%	52,48	51,54	53,08	51,72
24-08-2022	118.558	2,63%	50,20	50,04	51,64	51,52
23-08-2022	143.049	-2,30%	51,00	49,84	51,38	50,20
22-08-2022	149.203	-1,53%	52,38	50,86	52,38	51,38
19-08-2022	107.543	-0,12%	52,00	51,80	52,76	52,18
18-08-2022	113.499	-1,36%	52,96	51,78	53,06	52,24
17-08-2022	90.869	-2,22%	54,00	52,84	54,34	52,96
16-08-2022	120.801	0,22%	54,44	53,80	55,32	54,16
15-08-2022	114.031	1,24%	53,06	53,00	54,36	54,04
12-08-2022	101.606	0,76%	53,00	52,56	53,54	53,38
11-08-2022	90.052	0,49%	52,56	52,56	53,38	52,98
10-08-2022	141.169	-0,53%	52,58	52,26	53,02	52,72
09-08-2022	141.732	-0,23%	53,00	52,42	53,38	53,00
08-08-2022	208.337	0,04%	53,72	53,02	54,30	53,12
05-08-2022	397.394	2,95%	52,50	52,26	55,64	53,10
04-08-2022	159.069	-1,19%	52,24	51,54	52,68	51,58
03-08-2022	183.345	2,88%	50,50	50,36	52,36	52,20
02-08-2022	169.283	1,48%	49,78	49,28	51,40	50,74
01-08-2022	277.254	0,85%	49,70	49,70	50,62	50,00
29-07-2022	170.349	-2,71%	50,50	49,58	51,04	49,58
28-07-2022	185.515	-0,74%	51,50	50,56	52,00	50,96
27-07-2022	225.917	1,30%	51,36	50,26	51,60	51,34
26-07-2022	239.177	0,68%	50,12	49,04	50,84	50,68
25-07-2022	531.105	-7,22%	51,90	48,77	51,90	50,34
22-07-2022	162.125	-2,16%	55,24	54,26	56,10	54,26
21-07-2022	106.843	-0,82%	55,60	55,24	56,20	55,46
20-07-2022	139.732	0,90%	55,56	55,56	56,70	55,92
19-07-2022	161.041	3,36%	53,02	52,78	55,42	55,42
18-07-2022	182.671	1,21%	52,78	52,78	54,20	53,62
15-07-2022	67.346	0,53%	52,52	52,52	53,36	52,98
14-07-2022	123.774	-2,48%	53,64	52,40	54,08	52,70
13-07-2022	146.935	-0,95%	54,32	53,58	54,68	54,04
12-07-2022	110.100	-2,54%	55,42	54,30	56,18	54,56
11-07-2022	111.747	0,72%	55,46	55,44	56,98	55,98
08-07-2022	127.716	-0,72%	55,52	54,98	56,00	55,58
07-07-2022	120.161	-0,39%	56,40	54,96	56,74	55,98
06-07-2022	182.803	2,37%	55,70	55,06	57,08	56,20
05-07-2022	250.426	3,47%	53,60	52,78	55,60	54,90
04-07-2022	78.788	-1,92%	54,10	53,06	54,68	53,06
01-07-2022	167.163	2,00%	52,00	52,00	54,10	54,10
30-06-2022	185.795	0,42%	52,28	51,96	53,16	53,04
29-06-2022	218.005	-0,75%	53,00	52,24	53,00	52,82
28-06-2022	130.024	0,26%	53,10	52,80	53,98	53,22
27-06-2022	216.218	1,61%	52,78	52,66	53,96	53,08
24-06-2022	228.024	1,83%	51,80	51,62	53,16	52,24
23-06-2022	288.357	-1,35%	51,20	49,80	51,84	51,30
22-06-2022	412.282	-3,56%	54,76	51,24	54,76	52,00
21-06-2022	159.312	0,75%	53,76	52,86	54,12	53,92
20-06-2022	128.793	3,08%	51,64	51,52	53,52	53,52
17-06-2022	582.267	3,84%	49,90	49,72	52,26	51,92
16-06-2022	276.878	-3,74%	51,54	49,79	51,58	50,00
15-06-2022	137.158	1,49%	51,18	50,58	51,94	51,94
14-06-2022	227.975	-1,62%	51,78	50,58	52,44	51,18