Galapagos NV (GLPG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22-11-2024	55.792	4,17%	24,00	24,00	24,96	24,96
21-11-2024	222.716	-3,93%	24,44	23,66	24,74	23,96
20-11-2024	238.114	-2,88%	25,00	24,24	25,24	24,94
19-11-2024	84.352	0,47%	25,48	25,04	25,68	25,68
18-11-2024	137.058	0,08%	25,22	25,22	25,92	25,56
15-11-2024	124.543	-3,18%	26,24	25,44	26,40	25,54
14-11-2024	79.050	2,17%	25,80	25,80	26,66	26,38
13-11-2024	62.795	-0,23%	25,76	25,32	26,14	25,82
12-11-2024	58.183	-1,37%	26,10	25,80	26,52	25,88
11-11-2024	84.230	4,46%	25,20	25,20	26,28	26,24
08-11-2024	36.312	-1,64%	25,60	24,98	25,60	25,12
07-11-2024	54.993	1,19%	25,14	24,94	25,58	25,54
06-11-2024	72.317	2,19%	25,34	24,70	25,34	25,24
05-11-2024	54.789	-0,08%	24,66	24,48	24,86	24,70
04-11-2024	55.083	-0,24%	24,60	24,60	24,86	24,72
01-11-2024	126.607	-0,16%	24,50	24,14	25,00	24,78
31-10-2024	436.123	-5,70%	25,48	24,02	25,48	24,82
30-10-2024	58.318	-1,94%	26,50	26,30	26,68	26,32
29-10-2024	52.495	0,60%	26,70	26,64	27,04	26,84
28-10-2024	66.636	-2,20%	27,12	26,62	27,20	26,68
25-10-2024	86.895	0,37%	27,18	26,82	27,48	27,28
24-10-2024	57.434	-1,45%	27,70	27,18	27,72	27,18
23-10-2024	57.419	-1,57%	27,92	27,56	28,32	27,58
22-10-2024	74.788	-0,29%	28,12	27,58	28,44	28,02
21-10-2024	91.365	0,72%	28,18	28,10	28,68	28,10
18-10-2024	68.470	0,07%	27,88	27,64	28,18	27,90
17-10-2024	104.503	3,26%	27,16	27,12	28,10	27,88
16-10-2024	31.139	-0,59%	27,00	26,88	27,20	27,00
15-10-2024	67.737	1,04%	26,84	26,72	27,16	27,16
14-10-2024	62.736	0,30%	27,08	26,82	27,24	26,88
11-10-2024	116.640	0,08%	26,66	26,28	26,80	26,80
10-10-2024	51.196	-0,52%	26,86	26,68	27,12	26,78
09-10-2024	45.983	-0,74%	26,80	26,80	27,16	26,92
08-10-2024	86.552	-2,24%	27,36	27,12	27,48	27,12
07-10-2024	230.713	6,69%	26,82	26,80	27,84	27,74
04-10-2024	44.873	1,25%	25,54	25,54	26,08	26,00
03-10-2024	76.465	-0,23%	25,74	25,38	25,78	25,68
02-10-2024	58.508	0,31%	25,60	25,56	25,90	25,74
01-10-2024	80.946	-0,85%	25,90	25,56	26,32	25,66
30-09-2024	134.066	-1,97%	26,12	25,64	26,48	25,88
27-09-2024	58.518	1,07%	26,28	26,26	26,58	26,40
26-09-2024	47.338	1,56%	25,70	25,68	26,22	26,12
25-09-2024	43.948	-0,46%	25,70	25,62	25,98	25,72
24-09-2024	92.646	-2,71%	26,34	25,84	26,52	25,84
23-09-2024	68.452	0,68%	26,52	26,38	26,96	26,56
20-09-2024	178.602	-2,01%	27,00	26,36	27,14	26,38
19-09-2024	110.482	-1,54%	27,40	26,80	27,50	26,92
18-09-2024	54.970	-1,30%	27,16	27,16	27,56	27,34
17-09-2024	95.799	1,76%	27,70	27,36	27,78	27,70
16-09-2024	184.912	1,49%	27,02	26,98	27,80	27,22
13-09-2024	99.379	2,92%	26,20	26,20	26,84	26,82
12-09-2024	87.349	-0,91%	26,30	25,94	26,48	26,06
11-09-2024	128.151	2,34%	26,22	26,08	26,76	26,30
10-09-2024	124.848	0,78%	25,54	25,36	25,98	25,70
09-09-2024	74.992	2,08%	24,96	24,80	25,54	25,50
06-09-2024	73.663	-1,65%	25,26	24,94	25,50	24,98
05-09-2024	63.020	-1,78%	25,72	25,40	25,86	25,40
04-09-2024	100.536	-1,67%	25,90	25,52	25,98	25,86
03-09-2024	85.424	-1,05%	26,40	26,20	26,72	26,30
02-09-2024	66.986	0,76%	26,38	26,26	26,62	26,58
30-08-2024	133.157	-1,71%	26,62	26,28	26,84	26,38
29-08-2024	139.124	1,21%	27,00	26,66	27,28	26,84
28-08-2024	185.342	1,07%	26,56	26,30	26,80	26,52
27-08-2024	652.058	2,58%	25,98	25,80	27,68	26,24
26-08-2024	498.923	9,60%	25,18	24,24	26,06	25,58
23-08-2024	155.638	3,92%	23,34	23,00	23,62	23,34
22-08-2024	42.728	-1,41%	22,74	22,42	22,80	22,46
21-08-2024	57.067	1,52%	22,46	22,42	22,78	22,78
20-08-2024	46.259	0,09%	22,54	22,34	22,68	22,44
19-08-2024	91.009	0,90%	22,30	22,08	22,50	22,42
16-08-2024	48.612	0,09%	22,24	22,12	22,40	22,22
15-08-2024	96.643	0,36%	22,10	22,02	22,38	22,20
14-08-2024	78.464	-0,99%	22,36	22,00	22,42	22,12
13-08-2024	99.112	-0,27%	22,30	22,00	22,56	22,34
12-08-2024	106.727	-2,52%	22,72	22,40	23,04	22,40
09-08-2024	135.831	-2,46%	23,52	22,74	23,64	22,98
08-08-2024	60.357	-2,40%	24,00	23,50	24,02	23,56
07-08-2024	116.859	4,68%	23,44	22,96	24,42	24,14
06-08-2024	88.489	1,32%	23,24	22,96	23,56	23,06
05-08-2024	154.203	-3,15%	22,96	22,38	23,06	22,76
02-08-2024	192.303	-5,85%	24,50	23,50	24,58	23,50
01-08-2024	94.239	0,56%	24,78	24,60	25,26	24,96
31-07-2024	88.949	-2,59%	25,36	24,74	25,38	24,82
30-07-2024	50.865	0,71%	25,32	25,26	25,50	25,48
29-07-2024	34.498	0,64%	25,30	25,10	25,30	25,30
26-07-2024	35.144	-0,24%	25,08	25,00	25,30	25,14
25-07-2024	64.435	0,40%	25,20	24,50	25,30	25,20
24-07-2024	37.885	0,64%	25,10	24,84	25,18	25,10
23-07-2024	78.552	1,14%	24,94	24,80	25,20	24,94
22-07-2024	76.655	2,92%	24,66	24,00	24,66	24,66
19-07-2024	65.435	-3,39%	24,62	23,90	24,68	23,96
18-07-2024	65.339	0,90%	24,82	24,54	24,98	24,80
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