Galapagos NV (GLPG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/02/2024	64.602	1,50%	36,24	36,10	36,79	36,65
14/02/2024	76.295	-1,04%	36,09	35,46	36,46	36,11
13/02/2024	45.317	0,00%	36,50	36,28	36,90	36,49
12/02/2024	43.020	-0,87%	36,70	36,37	36,93	36,49
09/02/2024	85.409	2,88%	36,05	35,86	36,95	36,81
08/02/2024	35.108	-0,11%	35,75	35,56	36,12	35,78
07/02/2024	57.855	-0,47%	36,00	35,57	36,27	35,82
06/02/2024	64.365	2,59%	35,32	35,32	35,99	35,99
05/02/2024	56.775	1,56%	34,54	34,45	35,08	35,08
02/02/2024	30.021	0,12%	34,82	34,54	35,15	34,54
01/02/2024	53.672	-1,46%	35,00	34,43	35,00	34,50
31/01/2024	50.363	-0,40%	34,81	34,54	34,97	34,87
30/01/2024	41.594	-0,57%	35,22	34,83	35,54	35,01
29/01/2024	67.295	0,40%	35,00	34,67	35,22	35,21
26/01/2024	51.442	1,13%	34,49	34,42	35,07	35,07
25/01/2024	56.597	-1,81%	35,20	34,61	35,30	34,68
24/01/2024	49.829	0,54%	35,20	35,08	35,53	35,32
23/01/2024	51.201	0,95%	34,90	34,90	35,26	35,13
22/01/2024	64.161	0,69%	34,34	34,34	34,85	34,80
19/01/2024	120.563	-0,40%	34,70	34,03	34,75	34,56
18/01/2024	97.358	-2,42%	35,27	34,59	35,34	34,70
17/01/2024	79.788	-0,22%	35,50	34,94	35,56	35,56
16/01/2024	82.805	0,79%	35,17	34,92	35,84	35,64
15/01/2024	75.722	-2,00%	36,00	35,34	36,02	35,36
12/01/2024	114.552	-0,17%	36,30	35,98	36,68	36,08
11/01/2024	128.739	-1,95%	37,00	36,14	37,00	36,14
10/01/2024	116.548	-4,31%	38,37	36,86	38,37	36,86
09/01/2024	84.229	1,53%	38,71	38,07	38,90	38,52
08/01/2024	55.984	0,50%	37,80	37,35	38,03	37,94
05/01/2024	62.879	-0,48%	38,17	37,54	38,35	37,75
04/01/2024	78.804	-0,18%	38,35	37,79	39,00	37,93
03/01/2024	145.601	1,52%	37,62	37,59	38,06	38,00
02/01/2024	93.131	1,19%	37,34	36,87	37,79	37,43
29/12/2023	68.383	0,03%	36,80	36,64	37,21	36,99
28/12/2023	75.902	0,54%	36,98	36,65	37,17	36,98
27/12/2023	96.913	1,18%	36,45	36,45	37,10	36,78
26/12/2023	116.067	1,88%	35,36	35,36	36,35	36,35
22/12/2023	116.067	1,88%	35,36	35,36	36,35	36,35
21/12/2023	65.719	-1,30%	35,81	35,38	36,06	35,68
20/12/2023	57.088	0,28%	36,14	35,73	36,36	36,15
19/12/2023	73.069	-0,03%	35,90	35,76	36,72	36,05
18/12/2023	72.650	-0,72%	36,19	35,83	36,32	36,06
15/12/2023	87.712	-1,57%	36,82	36,20	37,02	36,32
14/12/2023	102.895	0,46%	37,00	36,73	37,59	36,90
13/12/2023	64.790	0,69%	36,45	36,34	37,01	36,73
12/12/2023	119.244	-0,27%	36,52	35,88	36,53	36,48
11/12/2023	163.278	0,27%	36,90	36,05	37,14	36,58
08/12/2023	61.685	-0,30%	36,51	36,37	36,86	36,48
07/12/2023	75.596	0,52%	36,35	36,13	36,80	36,59
06/12/2023	73.530	0,66%	35,94	35,90	36,54	36,40
05/12/2023	152.697	1,55%	35,23	34,71	36,31	36,16
04/12/2023	137.076	3,01%	34,70	34,64	35,87	35,61
01/12/2023	67.469	1,35%	34,18	34,15	34,72	34,57
30/11/2023	109.920	0,74%	33,69	33,23	34,22	34,11
29/11/2023	44.738	0,00%	33,80	33,68	34,05	33,86
28/11/2023	53.358	-0,73%	34,05	33,44	34,14	33,86
27/11/2023	46.418	0,15%	34,00	33,60	34,31	34,11
24/11/2023	32.531	-0,12%	34,00	33,78	34,25	34,06
23/11/2023	17.837	-0,32%	33,90	33,88	34,18	34,10
22/11/2023	43.037	1,42%	33,56	33,56	34,23	34,21
21/11/2023	95.276	-2,03%	34,18	33,61	34,35	33,73
20/11/2023	119.476	-0,06%	34,52	34,27	35,49	34,43
17/11/2023	52.132	0,50%	34,16	34,12	34,51	34,45
16/11/2023	39.531	-1,30%	34,51	34,23	34,87	34,28
15/11/2023	82.680	1,25%	34,38	34,30	35,00	34,73
14/11/2023	66.105	1,51%	33,73	33,40	34,30	34,30
13/11/2023	73.317	0,75%	33,78	33,71	34,38	33,79
10/11/2023	91.853	-0,62%	34,00	33,38	34,19	33,54
09/11/2023	88.542	-2,20%	34,11	33,62	34,50	33,75
08/11/2023	104.709	-3,58%	35,55	34,31	35,77	34,51
07/11/2023	128.622	0,34%	35,80	35,41	36,27	35,79
06/11/2023	216.327	2,74%	35,18	35,00	36,50	35,67
03/11/2023	264.895	7,79%	33,00	32,34	35,10	34,72
02/11/2023	218.569	2,48%	31,59	31,43	33,31	32,21
01/11/2023	108.892	0,64%	31,21	30,88	31,51	31,43
31/10/2023	186.057	0,45%	31,21	30,70	31,48	31,23
30/10/2023	64.930	2,37%	30,29	30,11	31,09	31,09
27/10/2023	53.898	-1,49%	30,58	30,33	31,00	30,37
26/10/2023	60.557	0,00%	30,77	30,68	31,08	30,83
25/10/2023	139.708	-3,72%	32,00	30,64	32,00	30,83
24/10/2023	127.904	-2,35%	32,00	31,80	32,42	32,02
23/10/2023	87.856	-1,24%	33,00	32,25	33,11	32,79
20/10/2023	122.594	2,91%	32,27	31,87	33,33	33,20
19/10/2023	103.935	-0,65%	32,31	31,78	32,46	32,26
18/10/2023	53.432	-2,46%	33,00	32,46	33,14	32,47
17/10/2023	60.299	1,19%	32,54	32,54	33,64	33,29
16/10/2023	47.862	-0,33%	32,87	32,56	33,01	32,90
13/10/2023	71.373	0,00%	33,02	32,58	33,29	33,01
12/10/2023	39.518	-0,99%	33,28	32,96	33,54	33,01
11/10/2023	50.666	-0,54%	33,43	33,07	33,80	33,34
10/10/2023	64.151	0,24%	33,10	33,10	33,90	33,52
09/10/2023	66.542	-0,48%	33,50	33,18	34,00	33,44
06/10/2023	100.722	2,16%	32,92	32,92	33,84	33,60
05/10/2023	43.658	2,08%	32,00	32,00	32,99	32,89
04/10/2023	45.842	-0,71%	32,18	31,95	32,56	32,22
03/10/2023	90.346	-1,07%	32,59	32,28	32,73	32,45
02/10/2023	51.076	0,83%	32,66	32,47	32,89	32,80
29/09/2023	63.220	0,87%	32,25	32,16	32,82	32,53
28/09/2023	63.938	-1,44%	32,50	32,21	32,68	32,25
27/09/2023	53.522	0,21%	32,65	32,56	33,13	32,72