Galapagos NV (GLPG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	56.189	0,00%	24,46	24,10	24,68	24,58
17/07/2024	56.189	1,40%	24,46	24,10	24,68	24,58
16/07/2024	46.079	-0,90%	24,22	23,80	24,38	24,24
15/07/2024	57.564	-2,24%	24,96	24,46	25,00	24,46
12/07/2024	39.102	0,00%	25,10	24,92	25,18	25,02
11/07/2024	103.920	1,96%	24,66	24,50	25,04	25,02
10/07/2024	108.669	1,66%	24,18	24,18	24,68	24,54
09/07/2024	94.846	3,16%	23,58	23,54	24,14	24,14
08/07/2024	44.650	0,95%	23,10	23,08	23,56	23,40
05/07/2024	43.837	-0,26%	23,24	23,02	23,50	23,18
04/07/2024	33.126	0,00%	23,16	23,14	23,38	23,24
03/07/2024	33.998	-0,94%	23,78	23,24	23,78	23,24
02/07/2024	46.678	0,09%	23,36	23,24	23,76	23,46
01/07/2024	83.364	0,43%	23,30	23,02	23,68	23,44
28/06/2024	57.949	0,00%	23,46	23,28	23,52	23,34
27/06/2024	76.750	-0,26%	23,40	23,14	23,56	23,34
26/06/2024	98.719	-2,66%	24,00	23,40	24,04	23,40
25/06/2024	34.511	-1,23%	24,40	24,04	24,64	24,04
24/06/2024	73.577	1,08%	24,08	24,06	24,40	24,34
21/06/2024	127.234	0,17%	23,98	23,84	24,12	24,08
20/06/2024	39.041	-1,07%	24,36	23,90	24,36	24,04
19/06/2024	55.682	1,17%	24,06	23,94	24,38	24,30
18/06/2024	107.768	0,59%	24,10	23,90	24,38	24,02
17/06/2024	343.427	0,34%	25,10	23,78	25,86	23,88
14/06/2024	68.527	-0,42%	23,84	23,64	23,96	23,80
13/06/2024	100.189	-0,42%	24,00	23,86	24,18	23,90
12/06/2024	117.733	-1,64%	24,30	24,00	24,30	24,00
11/06/2024	70.550	-0,49%	24,50	24,34	24,60	24,40
10/06/2024	68.822	-1,37%	24,70	24,42	24,82	24,52
07/06/2024	60.268	-0,64%	24,86	24,76	25,02	24,86
06/06/2024	43.275	-0,48%	25,10	24,88	25,16	25,02
05/06/2024	49.503	-1,10%	25,40	24,98	25,50	25,14
04/06/2024	40.675	-0,63%	25,46	25,28	25,58	25,42
03/06/2024	69.850	-0,62%	25,46	25,30	25,70	25,58
31/05/2024	175.891	1,82%	25,98	25,30	26,00	25,74
30/05/2024	52.429	1,45%	24,96	24,90	25,28	25,28
29/05/2024	79.743	-0,88%	25,08	24,90	25,28	24,92
28/05/2024	39.084	-0,55%	25,36	25,08	25,40	25,14
27/05/2024	37.043	0,08%	25,12	25,04	25,36	25,28
24/05/2024	80.198	-1,79%	25,48	25,14	25,48	25,26
23/05/2024	62.522	-1,61%	26,08	25,72	26,14	25,72
22/05/2024	103.174	-1,06%	26,24	25,92	26,38	26,14
21/05/2024	98.586	-2,08%	26,98	26,38	27,22	26,42
20/05/2024	102.716	-1,89%	27,34	26,84	27,50	26,98
17/05/2024	194.854	0,37%	27,38	27,38	28,28	27,50
16/05/2024	253.098	1,86%	28,20	27,18	28,42	27,40
15/05/2024	61.742	1,82%	26,48	26,34	26,90	26,90
14/05/2024	66.095	-0,53%	26,56	26,32	26,62	26,42
13/05/2024	75.616	-0,38%	26,56	26,30	26,64	26,56
10/05/2024	44.236	-0,60%	26,72	26,66	26,92	26,66
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