Galapagos NV (GLPG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	138.012	-0,34%	41,50	41,30	41,72	41,35
29/12/2022	295.166	1,32%	40,82	40,53	41,69	41,49
28/12/2022	172.384	2,38%	40,16	40,08	40,95	40,95
27/12/2022	137.940	0,00%	40,00	39,70	40,27	40,00
23/12/2022	186.510	0,99%	39,41	39,41	40,29	40,00
22/12/2022	196.148	1,41%	39,55	39,34	39,97	39,61
21/12/2022	243.956	3,17%	38,06	37,95	39,08	39,06
20/12/2022	169.635	1,50%	36,94	36,90	38,00	37,86
19/12/2022	229.585	-2,05%	37,80	37,13	37,98	37,30
16/12/2022	357.333	-0,70%	38,20	38,00	38,56	38,08
15/12/2022	494.775	3,65%	37,62	37,37	38,44	38,35
14/12/2022	265.662	1,73%	36,57	36,01	37,13	37,00
13/12/2022	462.931	0,78%	36,73	35,24	36,94	36,37
12/12/2022	232.483	1,38%	35,45	35,28	36,40	36,09
09/12/2022	283.635	-0,84%	35,95	35,40	36,11	35,60
08/12/2022	165.975	-0,58%	36,00	35,81	36,25	35,90
07/12/2022	155.303	-1,34%	36,50	36,09	36,65	36,11
06/12/2022	256.773	-2,66%	37,23	36,52	37,53	36,60
05/12/2022	235.295	-1,16%	38,00	37,52	38,41	37,60
02/12/2022	119.891	-0,11%	38,00	37,84	38,36	38,04
01/12/2022	122.094	-0,08%	38,32	37,94	38,50	38,08
30/11/2022	251.023	0,40%	38,11	37,76	38,36	38,11
29/11/2022	248.230	-3,04%	39,36	37,96	39,36	37,96
28/11/2022	146.589	-0,28%	39,10	38,90	39,76	39,15
25/11/2022	100.594	0,08%	39,04	39,00	39,28	39,26
24/11/2022	91.624	0,36%	39,24	39,06	39,50	39,23
23/11/2022	189.029	0,41%	39,11	38,88	39,34	39,09
22/11/2022	161.952	-1,09%	39,15	38,67	39,30	38,93
21/11/2022	113.574	-0,25%	39,35	39,30	39,80	39,36
18/11/2022	216.711	-0,38%	39,50	38,95	39,54	39,46
17/11/2022	165.797	-0,65%	39,95	39,22	40,10	39,61
16/11/2022	211.998	-2,42%	40,60	39,84	40,63	39,87
15/11/2022	210.615	0,81%	40,52	40,48	41,04	40,86
14/11/2022	225.829	1,58%	40,17	39,95	40,85	40,53
11/11/2022	324.715	-0,72%	40,50	39,74	41,30	39,90
10/11/2022	369.308	-0,35%	40,13	39,91	40,84	40,19
09/11/2022	347.649	-0,62%	40,59	39,63	40,80	40,33
08/11/2022	436.229	-1,77%	41,12	40,06	41,21	40,58
07/11/2022	702.997	-3,98%	42,87	40,77	42,87	41,31
04/11/2022	712.414	-7,38%	47,15	42,54	48,28	43,02
03/11/2022	245.651	-0,04%	46,47	45,90	47,36	46,45
02/11/2022	207.338	-1,28%	47,06	45,56	47,06	46,47
01/11/2022	190.164	1,91%	46,46	46,39	47,25	47,07
31/10/2022	176.124	2,30%	45,47	45,37	46,33	46,19
28/10/2022	227.025	-0,44%	45,30	44,92	45,76	45,15
27/10/2022	119.361	-0,53%	45,67	45,24	46,19	45,35
26/10/2022	109.677	0,62%	45,09	44,74	45,72	45,59
25/10/2022	101.927	-0,24%	45,60	44,94	45,76	45,31
24/10/2022	123.615	2,16%	44,67	44,67	45,64	45,42
21/10/2022	113.211	-0,14%	44,22	43,94	44,60	44,46
20/10/2022	184.330	-1,42%	44,69	43,17	44,95	44,52
19/10/2022	99.655	-1,83%	46,46	45,16	46,46	45,16
18/10/2022	123.924	1,01%	45,94	45,77	46,48	46,00
17/10/2022	155.696	0,62%	45,26	45,17	45,82	45,54
14/10/2022	256.285	2,63%	44,31	44,29	46,12	45,26
13/10/2022	172.286	1,17%	43,79	43,08	44,10	44,10
12/10/2022	165.040	0,95%	42,80	42,80	43,74	43,59
11/10/2022	664.903	0,23%	67,84	67,00	68,70	43,18
10/10/2022	664.903	0,23%	67,84	67,00	68,70	43,21
07/10/2022	664.903	0,23%	67,84	67,00	68,70	44,20
06/10/2022	664.903	0,23%	67,84	67,00	68,70	44,55
05/10/2022	664.903	0,23%	67,84	67,00	68,70	44,49
04/10/2022	664.903	0,23%	67,84	67,00	68,70	44,72
03/10/2022	664.903	0,23%	67,84	67,00	68,70	43,46
30/09/2022	118.225	2,57%	42,85	42,75	43,95	43,92
29/09/2022	161.512	-2,66%	43,48	42,72	43,72	42,82
28/09/2022	160.502	-1,12%	44,14	43,47	44,36	43,99
27/09/2022	105.375	0,18%	44,31	44,14	44,97	44,49
26/09/2022	283.073	-0,43%	44,44	43,21	45,01	44,41
23/09/2022	225.101	-3,09%	45,90	44,60	46,00	44,60
22/09/2022	154.263	-2,31%	46,68	45,87	46,68	46,02
21/09/2022	127.095	-1,05%	47,60	46,65	47,60	47,11
20/09/2022	97.472	0,36%	47,54	47,00	48,03	47,61
19/09/2022	150.701	-1,19%	48,00	47,15	48,28	47,44
16/09/2022	199.438	-1,68%	49,00	47,83	49,15	48,01
15/09/2022	139.850	-0,87%	49,25	48,52	49,36	48,83
14/09/2022	164.117	-0,99%	49,45	49,08	50,00	49,26
13/09/2022	222.218	-3,10%	51,58	49,50	52,12	49,75
12/09/2022	468.346	7,16%	48,31	48,28	52,02	51,34
09/09/2022	271.569	-2,76%	47,90	47,19	49,26	47,91
08/09/2022	130.189	1,76%	48,88	48,29	49,36	49,27
07/09/2022	126.941	-2,32%	49,49	48,42	49,49	48,42
06/09/2022	108.233	-1,80%	50,20	49,17	50,86	49,57
05/09/2022	50.825	-0,36%	49,64	49,64	50,58	50,48
02/09/2022	135.900	2,41%	49,90	49,59	50,86	50,66
01/09/2022	100.198	-1,34%	50,40	49,19	50,40	49,47
31/08/2022	144.353	0,72%	49,84	49,41	50,66	50,14
30/08/2022	114.231	0,18%	50,02	49,78	50,82	49,78
29/08/2022	115.443	-2,07%	50,00	49,63	50,34	49,69
26/08/2022	79.715	-1,90%	51,30	50,62	51,68	50,74
25/08/2022	79.055	0,39%	52,48	51,54	53,08	51,72
24/08/2022	118.558	2,63%	50,20	50,04	51,64	51,52
23/08/2022	143.049	-2,30%	51,00	49,84	51,38	50,20
22/08/2022	149.203	-1,53%	52,38	50,86	52,38	51,38
19/08/2022	107.543	-0,12%	52,00	51,80	52,76	52,18
18/08/2022	113.499	-1,36%	52,96	51,78	53,06	52,24
17/08/2022	90.869	-2,22%	54,00	52,84	54,34	52,96
16/08/2022	120.801	0,22%	54,44	53,80	55,32	54,16
15/08/2022	114.031	1,24%	53,06	53,00	54,36	54,04
12/08/2022	101.606	0,76%	53,00	52,56	53,54	53,38