Galapagos NV (GLPG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
10/05/2023	125.229	-0,32%	38,35	37,71	38,71	37,80
09/05/2023	139.705	-0,53%	37,95	37,41	38,09	37,92
08/05/2023	305.190	-1,27%	38,97	37,16	39,44	38,12
05/05/2023	482.626	5,26%	35,00	34,60	38,90	38,61
04/05/2023	172.278	0,74%	36,46	35,59	36,75	36,68
03/05/2023	255.576	-1,19%	36,90	35,14	37,02	36,41
02/05/2023	331.567	5,02%	36,20	36,20	37,02	36,85
01/05/2023	148.827	-0,03%	35,11	34,82	35,36	35,09
28/04/2023	148.827	-0,03%	35,11	34,82	35,36	35,09
27/04/2023	149.716	0,66%	35,50	34,93	35,90	35,10
26/04/2023	143.695	-0,63%	34,85	34,33	34,95	34,87
25/04/2023	104.176	0,52%	34,66	34,66	35,31	35,09
24/04/2023	212.364	0,95%	35,00	34,84	35,34	34,91
21/04/2023	104.185	2,13%	33,82	33,68	34,60	34,58
20/04/2023	127.373	-1,05%	34,14	33,64	34,14	33,86
19/04/2023	102.776	0,15%	33,62	33,51	34,26	34,22
18/04/2023	167.040	-2,04%	34,83	34,13	34,95	34,17
17/04/2023	115.405	-0,57%	34,85	34,56	35,10	34,88
14/04/2023	236.174	-0,79%	35,26	34,39	35,43	35,08
13/04/2023	112.640	1,64%	34,76	34,59	35,38	35,36
12/04/2023	85.882	-0,88%	35,04	34,70	35,31	34,79
11/04/2023	120.413	-0,34%	35,18	34,96	35,46	35,10
10/04/2023	196.877	1,29%	34,47	34,00	35,41	35,22
06/04/2023	196.877	1,29%	34,47	34,00	35,41	35,22
05/04/2023	166.779	1,11%	34,45	34,12	35,03	34,77
04/04/2023	172.027	-1,35%	34,86	34,39	35,06	34,39
03/04/2023	237.372	-1,33%	35,54	34,81	35,54	34,86
31/03/2023	192.346	2,38%	34,50	34,33	35,47	35,33
30/03/2023	157.174	0,06%	34,57	34,30	34,94	34,51
29/03/2023	248.546	3,26%	33,69	33,28	34,49	34,49
28/03/2023	387.524	-4,08%	34,60	33,40	34,60	33,40
27/03/2023	117.075	0,93%	34,67	34,55	35,04	34,82
24/03/2023	120.841	-0,75%	34,62	34,39	35,00	34,50
23/03/2023	94.152	-0,49%	34,59	34,39	34,86	34,76
22/03/2023	123.850	-1,69%	35,60	34,93	35,60	34,93
21/03/2023	131.733	0,17%	35,47	35,25	35,85	35,53
20/03/2023	205.729	-3,27%	36,50	35,36	36,53	35,47
17/03/2023	243.954	-0,06%	37,00	36,67	37,56	36,67
16/03/2023	167.081	1,83%	36,33	36,20	36,72	36,69
15/03/2023	385.766	-0,36%	36,23	35,68	36,43	36,03
14/03/2023	194.658	0,70%	36,07	35,64	36,45	36,16
13/03/2023	462.556	1,84%	35,24	34,25	36,25	35,91
10/03/2023	269.897	-0,20%	35,34	34,96	35,65	35,26
09/03/2023	233.944	1,29%	34,89	34,70	35,44	35,33
08/03/2023	170.641	0,12%	34,86	34,28	34,92	34,88
07/03/2023	177.557	-0,06%	34,55	34,50	35,04	34,84
06/03/2023	378.255	2,17%	34,38	34,28	34,88	34,86
03/03/2023	435.844	-1,67%	34,53	33,82	34,58	34,12
02/03/2023	422.340	-1,14%	34,85	34,32	35,23	34,70
01/03/2023	478.670	0,63%	35,10	34,53	35,38	35,10
28/02/2023	384.122	-3,08%	35,50	34,59	35,63	34,88
27/02/2023	383.427	2,48%	35,00	35,00	36,19	35,99
24/02/2023	813.979	-4,10%	36,19	34,17	36,20	35,12
23/02/2023	206.957	-0,73%	37,03	36,40	37,16	36,62
22/02/2023	174.831	1,35%	36,32	36,22	36,92	36,89
21/02/2023	156.979	-0,57%	36,64	36,30	36,65	36,40
20/02/2023	90.781	-0,06%	36,65	36,60	37,03	36,61
17/02/2023	180.006	-0,41%	36,61	36,33	36,99	36,63
16/02/2023	261.397	-1,18%	37,29	36,67	37,31	36,78
15/02/2023	259.324	0,32%	37,10	36,69	37,42	37,22
14/02/2023	303.177	-1,25%	37,94	37,10	38,04	37,10
13/02/2023	245.354	1,05%	37,34	36,88	37,62	37,57
10/02/2023	435.349	-0,13%	37,80	36,81	37,90	37,18
09/02/2023	974.654	-8,35%	38,29	36,37	38,29	37,23
08/02/2023	111.989	0,67%	40,31	40,28	40,74	40,62
07/02/2023	141.215	1,74%	40,11	39,85	40,38	40,35
06/02/2023	167.450	-1,52%	39,27	39,11	39,77	39,66
03/02/2023	142.233	0,60%	39,76	39,65	40,42	40,27
02/02/2023	124.784	0,45%	39,90	39,73	40,49	40,03
01/02/2023	125.522	-1,34%	40,50	39,74	40,53	39,85
31/01/2023	188.289	-0,07%	40,24	39,88	40,41	40,39
30/01/2023	213.850	-0,96%	40,60	40,08	40,84	40,42
27/01/2023	134.168	0,07%	40,98	40,24	41,00	40,81
26/01/2023	155.387	-1,00%	40,71	40,56	41,38	40,78
25/01/2023	105.631	-0,91%	41,60	40,83	41,60	41,19
24/01/2023	203.094	-3,66%	42,86	41,53	43,61	41,57
23/01/2023	165.767	1,36%	43,57	42,97	44,26	43,15
20/01/2023	134.731	-0,49%	42,78	42,34	42,87	42,57
19/01/2023	136.115	-2,60%	43,94	42,78	44,31	42,78
18/01/2023	120.351	-0,25%	44,23	43,78	44,34	43,92
17/01/2023	104.225	0,32%	43,80	43,07	44,10	44,03
16/01/2023	75.278	0,07%	43,64	43,50	44,03	43,89
13/01/2023	119.096	1,32%	43,24	43,20	44,04	43,86
12/01/2023	109.029	0,51%	43,70	43,16	43,81	43,29
11/01/2023	211.068	-0,39%	43,41	42,92	43,68	43,07
10/01/2023	245.166	3,25%	41,97	41,74	43,39	43,24
09/01/2023	192.502	0,53%	41,69	41,58	42,18	41,88
06/01/2023	102.764	-0,22%	41,60	41,30	41,99	41,66
05/01/2023	159.672	0,63%	41,28	41,02	41,93	41,75
04/01/2023	153.974	-2,15%	42,21	41,44	42,39	41,49
03/01/2023	147.223	2,64%	41,16	41,16	42,50	42,40
02/01/2023	65.812	-0,10%	41,75	41,31	42,01	41,31