Galapagos NV (GLPG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

28.76

+0.13

(+0.45%)

Al cierre: 04:00PM EDT

28.76

0.00

(0.00%)

Fuera de horario:

04:00PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	28.54	28.87	28.34	28.76	28.76	75,400
25 abr 2024	28.75	28.75	28.33	28.63	28.63	167,900
24 abr 2024	29.32	29.37	28.76	28.77	28.77	141,100
23 abr 2024	29.15	29.75	29.15	29.45	29.45	115,800
22 abr 2024	28.96	29.40	28.92	29.07	29.07	80,000
19 abr 2024	28.86	29.13	28.82	29.08	29.08	87,000
18 abr 2024	28.99	29.20	28.82	28.91	28.91	139,100
17 abr 2024	29.45	29.50	29.18	29.22	29.22	192,800
16 abr 2024	29.55	29.58	29.45	29.49	29.49	255,900
15 abr 2024	30.41	30.41	29.79	29.80	29.80	153,800
12 abr 2024	30.78	30.78	30.24	30.25	30.25	201,300
11 abr 2024	31.29	31.38	30.85	30.85	30.85	380,800
10 abr 2024	31.59	31.59	30.93	31.12	31.12	254,500
09 abr 2024	31.86	31.99	31.64	31.65	31.65	80,400
08 abr 2024	31.67	32.17	31.58	31.86	31.86	95,000
05 abr 2024	31.66	32.02	31.58	31.81	31.81	73,300
04 abr 2024	31.93	32.15	31.72	31.81	31.81	68,000
03 abr 2024	31.82	31.87	31.57	31.79	31.79	86,800
02 abr 2024	32.12	32.12	31.69	31.77	31.77	108,600
01 abr 2024	32.06	32.57	31.95	32.48	32.48	89,700
28 mar 2024	32.18	32.21	31.88	32.20	32.20	302,700
27 mar 2024	32.64	33.00	32.55	32.95	32.95	127,300
26 mar 2024	32.62	32.93	32.53	32.71	32.71	66,300
25 mar 2024	32.73	32.83	32.55	32.68	32.68	103,500
22 mar 2024	33.19	33.24	32.76	32.76	32.76	63,200
21 mar 2024	33.63	33.84	33.26	33.42	33.42	98,300
20 mar 2024	33.40	34.02	33.29	33.96	33.96	59,000
19 mar 2024	33.37	33.45	33.17	33.37	33.37	61,100
18 mar 2024	33.93	33.93	33.39	33.41	33.41	113,200
15 mar 2024	34.26	34.44	33.90	33.97	33.97	118,600
14 mar 2024	34.65	34.65	34.02	34.15	34.15	71,000
13 mar 2024	34.41	34.68	34.26	34.60	34.60	90,800
12 mar 2024	34.44	34.80	34.29	34.71	34.71	80,300
11 mar 2024	34.58	34.98	34.52	34.65	34.65	89,100
08 mar 2024	34.58	35.06	34.36	34.47	34.47	65,400
07 mar 2024	34.56	34.69	34.38	34.46	34.46	94,000
06 mar 2024	34.60	34.62	34.35	34.44	34.44	115,800
05 mar 2024	34.72	34.88	34.48	34.51	34.51	121,700
04 mar 2024	34.87	35.18	34.54	34.66	34.66	103,700
01 mar 2024	35.08	35.28	34.80	35.11	35.11	124,100
29 feb 2024	35.81	36.17	35.11	35.11	35.11	190,300
28 feb 2024	36.70	36.79	35.99	36.08	36.08	162,600
27 feb 2024	36.59	37.22	36.48	36.74	36.74	206,300
26 feb 2024	36.23	37.12	36.15	36.50	36.50	197,600
23 feb 2024	37.55	38.01	35.72	36.24	36.24	534,200
22 feb 2024	38.84	39.91	38.57	39.51	39.51	88,400
21 feb 2024	38.57	38.95	38.19	38.67	38.67	92,400
20 feb 2024	39.87	40.34	39.25	39.42	39.42	64,500
16 feb 2024	39.45	39.95	39.25	39.66	39.66	231,500
15 feb 2024	39.04	39.74	39.04	39.55	39.55	85,900
14 feb 2024	38.39	39.08	38.29	39.00	39.00	105,500
13 feb 2024	39.12	39.40	38.92	39.06	39.06	72,900
12 feb 2024	39.44	39.72	39.19	39.67	39.67	71,800
09 feb 2024	39.34	39.93	39.33	39.71	39.71	76,600
08 feb 2024	38.80	39.16	38.52	38.98	38.98	74,000
07 feb 2024	38.96	38.96	38.36	38.49	38.49	55,900
06 feb 2024	38.20	38.96	38.19	38.96	38.96	69,100
05 feb 2024	37.49	37.99	37.35	37.87	37.87	96,200
02 feb 2024	37.80	37.80	37.19	37.50	37.50	102,400
01 feb 2024	37.48	37.98	37.36	37.93	37.93	133,600
31 ene 2024	37.82	38.12	37.41	37.57	37.57	132,600
30 ene 2024	38.27	38.27	37.80	37.87	37.87	87,500
29 ene 2024	37.83	38.36	37.78	38.32	38.32	70,900
26 ene 2024	37.69	38.28	37.65	38.17	38.17	74,300
25 ene 2024	38.27	38.37	37.24	37.51	37.51	180,800
24 ene 2024	38.82	38.82	38.16	38.28	38.28	79,200
23 ene 2024	38.18	38.23	37.89	38.19	38.19	67,200
22 ene 2024	37.77	38.08	37.62	38.02	38.02	129,900
19 ene 2024	37.32	37.90	37.29	37.67	37.67	184,500
18 ene 2024	38.18	38.23	37.52	37.84	37.84	193,400
17 ene 2024	38.32	38.76	38.17	38.70	38.70	140,000
16 ene 2024	38.66	39.00	38.34	38.82	38.82	190,000
12 ene 2024	39.75	40.28	39.52	39.67	39.67	160,700
11 ene 2024	39.87	40.16	39.52	40.05	40.05	177,400
10 ene 2024	40.87	41.28	40.24	40.40	40.40	113,700
09 ene 2024	42.28	42.40	41.69	41.87	41.87	123,500
08 ene 2024	41.46	42.46	41.36	42.44	42.44	173,800
05 ene 2024	41.43	41.46	41.04	41.30	41.30	123,200
04 ene 2024	41.50	41.79	41.37	41.41	41.41	120,300
03 ene 2024	41.18	41.60	41.08	41.17	41.17	80,700
02 ene 2024	40.60	41.50	40.60	41.34	41.34	189,000
29 dic 2023	40.91	41.05	40.64	40.65	40.65	72,500
28 dic 2023	40.77	41.03	40.50	40.71	40.71	150,800
27 dic 2023	40.98	41.01	40.47	40.61	40.61	93,700
26 dic 2023	40.01	40.24	39.90	40.12	40.12	59,000
22 dic 2023	39.45	40.03	39.45	39.90	39.90	77,800
21 dic 2023	39.28	39.42	38.81	39.25	39.25	83,800
20 dic 2023	39.60	39.81	38.94	39.01	39.01	141,600
19 dic 2023	39.29	39.66	39.22	39.60	39.60	104,900
18 dic 2023	39.68	39.68	39.12	39.27	39.27	109,300
15 dic 2023	40.25	40.35	39.52	39.65	39.65	236,900
14 dic 2023	40.68	40.89	40.29	40.29	40.29	121,400
13 dic 2023	39.61	40.32	39.52	40.24	40.24	154,400
12 dic 2023	38.89	39.62	38.72	39.55	39.55	155,800
11 dic 2023	39.04	39.66	38.96	39.39	39.39	162,600
08 dic 2023	39.31	39.56	39.01	39.49	39.49	120,600
07 dic 2023	39.36	39.69	39.22	39.28	39.28	70,500
06 dic 2023	39.27	39.31	38.90	39.16	39.16	77,500
05 dic 2023	38.93	39.14	38.76	38.79	38.79	145,000
04 dic 2023	38.53	38.86	38.30	38.36	38.36	111,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Galapagos NV (GLPG)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)