Mercados españoles cerrados en 7 hrs 43 min

Galapagos NV (GLPG.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
26,98+0,40 (+1,50%)
A partir del 09:26AM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202427,0227,4226,9026,9826,9814.684
30 abr 202426,9026,9426,5426,5826,5840.876
29 abr 202426,8627,1826,6826,7626,7671.834
26 abr 202426,6026,8026,3826,6826,6870.182
25 abr 202426,9026,9826,3826,5626,56112.312
24 abr 202427,5627,7627,1027,1227,1286.317
23 abr 202427,5827,6027,1827,5627,5652.063
22 abr 202427,2027,5827,1027,3427,3466.099
19 abr 202427,1027,2826,8627,1827,1862.640
18 abr 202427,2627,3826,9427,3827,38135.801
17 abr 202427,4427,6827,1627,3827,38104.556
16 abr 202427,9627,9627,6227,7027,7082.849
15 abr 202428,2028,6428,1028,1428,1489.376
12 abr 202428,8629,0628,4428,5028,5066.439
11 abr 202428,8429,1428,7828,8628,86112.388
10 abr 202429,1229,3028,8628,8628,8662.260
09 abr 202429,1629,3428,9829,1629,1645.931
08 abr 202429,2629,4428,8629,3629,3670.890
05 abr 202429,4829,5429,1229,2029,2088.363
04 abr 202429,3029,6229,2029,4629,4676.962
03 abr 202429,5429,6629,2429,2829,2874.282
02 abr 202429,5630,0829,4629,5829,5897.271
28 mar 202430,3430,4229,4529,5829,58186.732
27 mar 202430,2330,3429,9830,3430,3458.384
26 mar 202430,0230,4129,9830,2430,2495.952
25 mar 202430,3430,3630,0430,0430,0467.800
22 mar 202430,5030,7330,2530,4730,4789.393
21 mar 202431,1931,1930,5330,7530,7590.744
20 mar 202430,6330,9430,6230,9230,9241.097
19 mar 202430,9230,9530,5430,6330,6366.602
18 mar 202431,1131,2530,8830,9930,9977.794
15 mar 202431,4631,6331,2531,2631,2676.494
14 mar 202431,5231,7831,2531,5331,5377.048
13 mar 202431,6331,7331,3931,5131,5160.561
12 mar 202431,9331,9631,4031,7831,7897.579
11 mar 202431,5232,1531,5231,9431,9463.091
08 mar 202431,5031,9231,4331,6531,6565.323
07 mar 202431,5031,7531,3731,6931,6974.830
06 mar 202431,8031,8731,5431,6531,6562.747
05 mar 202432,0032,3431,8531,8831,88147.110
04 mar 202432,2032,2931,8032,0732,07118.155
01 mar 202432,5032,6832,1332,3032,30121.102
29 feb 202433,3733,7032,7532,8932,89131.498
28 feb 202433,9434,2233,6233,7033,7070.918
27 feb 202433,6034,0833,4334,0534,0587.640
26 feb 202433,0634,2032,6233,9833,98207.720
23 feb 202436,0036,6532,9233,0633,06357.793
22 feb 202435,5036,1335,1135,9335,9370.324
21 feb 202436,5036,7035,3835,3935,3965.920
20 feb 202436,9037,1636,5536,6136,6132.393
19 feb 202436,5637,1736,5436,8136,8133.910
16 feb 202436,8036,9136,4236,6136,6137.850
15 feb 202436,2436,7936,1036,6536,6564.602
14 feb 202436,0936,4635,4636,1136,1176.295
13 feb 202436,5036,9036,2836,4936,4945.317
12 feb 202436,7036,9336,3736,4936,4943.020
09 feb 202436,0536,9535,8636,8136,8185.409
08 feb 202435,7536,1235,5635,7835,7835.108
07 feb 202436,0036,2735,5735,8235,8257.855
06 feb 202435,3235,9935,3235,9935,9964.365
05 feb 202434,5435,0834,4535,0835,0856.775
02 feb 202434,8235,1534,5434,5434,5430.021
01 feb 202435,0035,0034,4334,5034,5053.672
31 ene 202434,8134,9734,5434,8734,8750.363
30 ene 202435,2235,5434,8335,0135,0141.594
29 ene 202435,0035,2234,6735,2135,2167.295
26 ene 202434,4935,0734,4235,0735,0751.442
25 ene 202435,2035,3034,6134,6834,6856.597
24 ene 202435,2035,5335,0835,3235,3249.829
23 ene 202434,9035,2634,9035,1335,1351.201
22 ene 202434,3434,8534,3434,8034,8064.161
19 ene 202434,7034,7534,0334,5634,56120.563
18 ene 202435,2735,3434,5934,7034,7097.358
17 ene 202435,5035,5634,9435,5635,5679.788
16 ene 202435,1735,8434,9235,6435,6482.805
15 ene 202435,5635,5935,3435,3635,3675.722
12 ene 202436,3036,6835,9836,0836,08114.552
11 ene 202437,0037,0036,1436,1436,14128.739
10 ene 202438,3738,3736,8636,8636,86116.548
09 ene 202438,7138,9038,0738,5238,5284.229
08 ene 202437,8038,0337,3537,9437,9455.984
05 ene 202438,1738,3537,5437,7537,7562.879
04 ene 202438,3539,0037,7937,9337,9378.804
03 ene 202437,6238,0637,5938,0038,00145.601
02 ene 202437,3437,7936,8737,4337,4393.131
29 dic 202336,8037,2136,6436,9936,9968.383
28 dic 202336,9837,1736,6536,9836,9875.902
27 dic 202336,4537,1036,4536,7836,7896.913
22 dic 202335,3636,3535,3636,3536,35116.067
21 dic 202335,8136,0635,3835,6835,6865.719
20 dic 202336,1436,3635,7336,1536,1557.088
19 dic 202335,9036,7235,7636,0536,0573.069
18 dic 202336,1936,3235,8436,0636,0672.650
15 dic 202336,8237,0236,2036,3236,3287.712
14 dic 202337,0037,5936,7336,9036,90102.895
13 dic 202336,4537,0136,3436,7336,7364.790
12 dic 202336,5236,5335,8836,4836,48119.244
11 dic 202336,9037,1436,0536,5836,58163.278
08 dic 202336,5136,8636,3736,4836,4861.685
07 dic 202336,3536,8036,1336,5936,5975.596
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...