Galapagos NV (GLPG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
27/09/2023	53.522	0,21%	32,65	32,56	33,13	32,72
26/09/2023	59.037	-1,00%	32,64	32,23	32,81	32,65
25/09/2023	69.947	-0,24%	33,00	32,45	33,10	32,98
22/09/2023	83.495	0,76%	32,86	32,48	33,09	33,06
21/09/2023	73.868	-2,00%	33,33	32,81	33,48	32,81
20/09/2023	44.358	0,48%	33,31	33,31	33,82	33,48
19/09/2023	61.674	-0,86%	33,40	33,21	33,61	33,32
18/09/2023	71.347	-0,59%	33,75	33,43	33,84	33,61
15/09/2023	40.451	-0,27%	33,93	33,75	34,20	33,81
14/09/2023	49.991	-0,29%	33,58	33,58	34,01	33,90
13/09/2023	59.787	0,56%	33,56	33,45	34,00	34,00
12/09/2023	66.529	-2,06%	34,11	33,81	34,62	33,81
11/09/2023	35.501	-0,15%	34,47	34,34	34,79	34,52
08/09/2023	32.800	-0,12%	34,60	34,35	34,71	34,57
07/09/2023	43.172	0,09%	34,49	34,47	34,78	34,61
06/09/2023	85.041	-1,40%	34,82	34,07	34,92	34,58
05/09/2023	44.898	0,40%	34,68	34,50	35,41	35,07
04/09/2023	36.927	-0,88%	35,20	34,93	35,38	34,93
01/09/2023	56.417	0,69%	35,00	34,82	35,33	35,24
31/08/2023	102.233	0,98%	34,43	34,43	35,08	35,00
30/08/2023	51.658	-1,00%	34,85	34,60	35,06	34,66
29/08/2023	67.819	0,66%	35,00	34,95	35,45	35,01
28/08/2023	48.895	0,12%	34,74	34,50	34,84	34,78
25/08/2023	78.605	1,14%	34,38	34,31	35,00	34,74
24/08/2023	140.242	-3,27%	34,74	33,79	34,74	34,35
23/08/2023	50.350	0,62%	35,20	35,20	35,93	35,51
22/08/2023	131.379	-2,22%	35,79	35,09	35,83	35,29
21/08/2023	136.996	0,78%	35,87	35,81	36,70	36,09
18/08/2023	61.312	0,34%	35,65	35,34	35,91	35,81
17/08/2023	54.099	0,00%	35,61	35,58	35,94	35,69
16/08/2023	63.832	-0,81%	35,75	35,38	35,92	35,69
15/08/2023	50.567	-0,39%	35,81	35,55	36,20	35,98
14/08/2023	71.904	0,61%	35,90	35,75	36,38	36,12
11/08/2023	62.806	-0,72%	36,37	35,69	36,39	35,90
10/08/2023	76.374	2,00%	35,50	35,42	36,32	36,16
09/08/2023	125.783	-1,25%	35,70	35,18	35,95	35,45
08/08/2023	220.176	-3,68%	36,70	35,83	37,50	35,90
07/08/2023	258.981	-5,62%	38,50	37,12	38,91	37,27
04/08/2023	295.787	2,33%	36,60	36,30	40,26	39,49
03/08/2023	116.341	1,39%	37,99	37,82	38,86	38,59
02/08/2023	82.836	-0,18%	37,89	37,55	38,28	38,06
01/08/2023	191.145	0,13%	39,70	37,71	39,84	38,13
31/07/2023	170.290	2,15%	37,79	37,61	38,64	38,08
28/07/2023	131.591	1,09%	37,00	36,33	37,34	37,28
27/07/2023	116.359	-1,07%	37,20	36,83	37,54	36,88
26/07/2023	53.075	-0,40%	37,43	37,02	37,52	37,28
25/07/2023	87.924	-1,91%	38,10	37,43	38,15	37,43
24/07/2023	66.816	-0,91%	38,10	38,10	38,76	38,16
21/07/2023	67.830	0,58%	38,17	38,00	38,65	38,51
20/07/2023	73.773	-0,21%	38,50	38,14	38,72	38,29
19/07/2023	116.988	1,51%	37,82	37,82	38,79	38,37
18/07/2023	91.266	0,40%	37,26	37,26	37,96	37,80
17/07/2023	85.426	1,37%	37,15	37,12	38,06	37,65
14/07/2023	87.169	-0,70%	37,30	37,09	37,89	37,14
13/07/2023	85.097	0,40%	37,44	37,33	37,73	37,40
12/07/2023	73.340	0,49%	36,84	36,74	37,30	37,25
11/07/2023	103.724	0,30%	36,92	36,70	37,21	37,07
10/07/2023	105.445	-0,62%	37,25	36,91	37,33	36,96
07/07/2023	44.971	-0,67%	37,51	37,12	37,71	37,19
06/07/2023	65.492	-1,81%	37,94	37,39	38,28	37,44
05/07/2023	87.913	-0,65%	38,15	37,74	38,30	38,13
04/07/2023	105.415	1,80%	37,92	37,56	38,51	38,38
03/07/2023	96.262	0,88%	37,53	37,51	38,05	37,70
30/06/2023	86.604	1,08%	36,91	36,88	37,76	37,37
29/06/2023	84.101	-0,27%	37,22	36,79	37,26	36,97
28/06/2023	97.850	-0,03%	37,14	36,58	37,33	37,07
27/06/2023	74.982	0,08%	37,05	36,85	37,35	37,08
26/06/2023	104.205	-0,86%	37,32	37,01	37,77	37,05
23/06/2023	96.691	-0,05%	37,42	37,18	37,56	37,37
22/06/2023	75.082	1,41%	36,68	36,55	37,41	37,39
21/06/2023	133.418	-2,77%	37,70	36,61	37,75	36,87
20/06/2023	148.803	-0,45%	38,00	37,57	38,51	37,92
19/06/2023	77.874	-2,08%	38,61	37,90	38,69	38,09
16/06/2023	233.456	0,99%	38,76	38,56	39,38	38,90
15/06/2023	81.487	-0,16%	38,24	38,22	38,72	38,52
14/06/2023	80.997	-0,90%	38,67	38,38	38,94	38,58
13/06/2023	105.546	-1,04%	39,34	38,51	39,34	38,93
12/06/2023	289.642	-1,53%	39,86	37,94	39,86	39,34
09/06/2023	81.031	0,99%	39,77	39,49	40,06	39,95
08/06/2023	141.733	-0,13%	39,65	39,35	40,11	39,56
07/06/2023	152.894	-0,85%	40,18	39,00	40,18	39,61
06/06/2023	152.256	2,86%	38,83	38,63	40,02	39,95
05/06/2023	57.493	0,88%	38,70	38,59	39,07	38,84
02/06/2023	86.284	0,79%	38,22	38,05	38,87	38,50
01/06/2023	96.796	-1,24%	38,87	37,98	38,99	38,20
31/05/2023	22.607	-1,24%	38,91	38,90	39,23	38,68
30/05/2023	91.548	-2,08%	40,30	39,32	40,48	39,50
29/05/2023	25.310	0,03%	40,50	40,14	40,50	40,34
26/05/2023	71.798	-0,03%	40,30	40,08	40,70	40,33
25/05/2023	100.369	-1,42%	40,92	40,27	41,34	40,34
24/05/2023	153.540	-1,40%	41,16	40,59	41,92	40,92
23/05/2023	106.664	-0,12%	41,09	40,80	41,88	41,50
22/05/2023	222.426	3,31%	40,71	40,31	41,78	41,55
19/05/2023	169.742	-0,22%	40,48	39,54	40,56	40,22
18/05/2023	352.919	5,91%	38,00	37,99	40,53	40,31
17/05/2023	196.683	-0,47%	39,00	37,74	39,18	38,06
16/05/2023	150.154	-0,98%	38,56	37,60	38,65	38,24
15/05/2023	112.436	2,80%	37,79	37,65	38,62	38,62
12/05/2023	88.145	-0,82%	37,80	37,47	38,06	37,57
11/05/2023	119.017	0,21%	38,08	37,73	38,77	37,88