Galapagos (GLPG)

GLPG
🏛️ Países Bajos →
28.92
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 28.90 29.30 28.52 28.92 0.1M
2025-09-26 27.84 28.40 27.32 28.32 0.1M
2025-09-25 28.00 28.32 27.90 27.90 0.0M
2025-09-24 28.52 28.66 28.04 28.14 0.0M
2025-09-23 28.60 28.68 28.30 28.62 0.0M
2025-09-22 28.82 28.98 28.54 28.76 0.1M
2025-09-19 27.88 29.12 27.74 28.80 0.3M
2025-09-18 27.04 27.94 26.90 27.88 0.1M
2025-09-17 27.20 27.20 26.80 27.02 0.0M
2025-09-16 27.14 27.28 26.84 26.84 0.0M
2025-09-15 27.38 27.42 26.80 27.04 0.0M
2025-09-12 27.60 27.72 27.30 27.30 0.0M
2025-09-11 27.70 27.88 27.44 27.62 0.0M
2025-09-10 28.12 28.14 27.56 27.70 0.0M
2025-09-09 28.20 28.40 27.78 28.02 0.1M
2025-09-08 28.42 28.92 28.02 28.20 0.1M
2025-09-05 27.14 28.50 26.98 28.44 0.1M
2025-09-04 26.90 27.16 26.56 26.60 0.0M
2025-09-03 26.80 27.20 26.66 26.76 0.0M
2025-09-02 27.10 27.20 26.74 26.94 0.0M
2025-09-01 26.98 27.54 26.98 27.14 0.0M
2025-08-29 27.74 27.98 26.92 26.94 0.1M
2025-08-28 28.10 28.52 27.82 28.14 0.1M
2025-08-27 27.56 28.20 27.40 28.20 0.1M
2025-08-26 27.06 27.24 26.90 27.24 0.4M
2025-08-25 27.26 27.58 27.12 27.36 0.0M
2025-08-22 27.46 27.78 27.36 27.64 0.0M
2025-08-21 27.32 27.56 27.00 27.38 0.0M
2025-08-20 27.68 27.68 27.20 27.32 0.0M
2025-08-19 27.86 28.46 27.62 27.68 0.0M
2025-08-18 27.80 28.30 27.64 28.16 0.1M
2025-08-15 27.52 27.80 27.32 27.58 0.0M
2025-08-14 27.62 27.76 27.46 27.76 0.0M
2025-08-13 27.24 27.80 27.04 27.66 0.1M
2025-08-12 27.14 27.36 26.82 27.10 0.1M
2025-08-11 28.00 28.06 27.32 27.34 0.1M
2025-08-08 28.26 28.64 28.00 28.00 0.1M
2025-08-07 28.20 28.56 28.06 28.16 0.1M
2025-08-06 28.14 28.40 26.32 28.10 0.5M
2025-08-05 28.96 29.50 28.76 28.76 0.1M
2025-08-04 28.10 28.90 28.10 28.82 0.1M
2025-08-01 28.54 28.70 27.68 28.08 0.1M
2025-07-31 28.90 29.14 28.54 28.86 0.1M
2025-07-30 28.50 29.20 28.36 28.94 0.2M
2025-07-29 28.44 28.44 27.70 28.08 0.2M
2025-07-28 27.80 28.98 27.38 28.46 0.4M
2025-07-25 26.00 27.50 25.98 27.20 0.4M
2025-07-24 26.32 26.50 23.88 25.52 1.0M
2025-07-23 28.24 29.00 28.12 28.42 0.3M
2025-07-22 27.50 28.34 26.78 27.92 0.3M
2025-07-21 26.80 26.92 26.38 26.68 0.1M
2025-07-18 26.76 26.94 26.54 26.88 0.1M
2025-07-17 25.96 26.74 25.82 26.56 0.1M
2025-07-16 26.14 26.26 25.82 25.88 0.1M
2025-07-15 26.10 26.54 26.08 26.36 0.1M
2025-07-14 25.82 26.06 25.74 26.00 0.1M
2025-07-11 26.06 26.20 25.94 26.06 0.1M
2025-07-10 25.48 26.12 25.34 26.02 0.2M
2025-07-09 24.80 25.38 24.66 25.34 0.1M
2025-07-08 24.34 24.82 23.96 24.70 0.1M
2025-07-07 24.38 24.56 24.22 24.40 0.0M
2025-07-04 24.50 24.66 24.46 24.46 0.0M
2025-07-03 24.40 25.18 24.36 24.56 0.1M
2025-07-02 23.84 24.38 23.70 24.38 0.1M
2025-07-01 23.96 23.96 23.58 23.84 0.1M
2025-06-30 24.00 24.06 23.72 23.76 0.1M
2025-06-27 24.06 24.28 23.88 23.92 0.1M
2025-06-26 23.84 24.10 23.82 24.02 0.1M
2025-06-25 23.90 24.02 23.70 23.88 0.1M
2025-06-24 23.58 24.00 23.32 23.92 0.1M
2025-06-23 23.58 24.02 23.28 23.34 0.1M
2025-06-20 24.06 24.68 23.70 23.82 0.2M
2025-06-19 24.58 24.66 23.78 23.96 0.1M
2025-06-18 24.08 24.74 23.94 24.50 0.2M
2025-06-17 24.94 24.94 24.00 24.00 0.1M
2025-06-16 24.92 25.38 24.70 25.10 0.1M
2025-06-13 24.80 25.36 24.70 25.36 0.1M
2025-06-12 24.68 24.98 24.58 24.84 0.1M
2025-06-11 24.94 25.28 24.74 24.88 0.1M
2025-06-10 24.62 25.20 24.62 24.96 0.1M
2025-06-09 24.44 24.92 24.40 24.60 0.1M
2025-06-06 24.52 24.96 24.36 24.86 0.1M
2025-06-05 25.14 25.24 24.48 24.64 0.1M
2025-06-04 25.50 25.50 25.14 25.16 0.1M
2025-06-03 25.42 25.78 25.22 25.46 0.1M
2025-06-02 25.48 25.76 25.30 25.62 0.1M
2025-05-30 25.50 26.20 25.50 25.66 0.2M
2025-05-29 25.88 25.94 25.40 25.70 0.1M
2025-05-28 25.72 25.80 25.38 25.74 0.1M
2025-05-27 25.90 26.18 25.42 25.64 0.2M
2025-05-26 25.58 25.86 25.58 25.82 0.0M
2025-05-23 25.42 25.86 25.14 25.50 0.1M
2025-05-22 25.90 25.92 24.96 25.42 0.2M
2025-05-21 25.48 26.38 25.32 25.90 0.3M
2025-05-20 24.80 25.52 24.62 25.48 0.3M
2025-05-19 24.70 24.84 24.38 24.66 0.1M
2025-05-16 24.24 24.56 24.04 24.40 0.2M
2025-05-15 23.68 23.98 23.24 23.92 0.2M
2025-05-14 24.00 24.88 23.42 23.70 0.4M
2025-05-13 23.04 24.50 22.24 23.00 0.6M
2025-05-12 22.72 22.94 22.42 22.80 0.2M
2025-05-09 22.42 22.90 22.42 22.72 0.1M
2025-05-08 23.00 23.00 22.32 22.56 0.2M
2025-05-07 23.12 23.48 22.80 23.04 0.3M
2025-05-06 23.98 24.08 23.62 23.68 0.1M
2025-05-05 24.30 24.48 23.90 23.90 0.1M
2025-05-02 23.96 24.39 23.90 24.30 0.1M
2025-04-30 23.50 23.88 23.44 23.88 0.1M
2025-04-29 23.70 23.76 23.32 23.50 0.1M
2025-04-28 23.60 24.24 23.60 23.66 0.2M
2025-04-25 23.42 23.68 22.98 23.40 0.1M
2025-04-24 22.64 23.28 22.24 22.98 0.2M
2025-04-23 22.30 22.58 22.10 22.46 0.1M
2025-04-22 21.92 22.12 21.44 22.04 0.1M
2025-04-17 21.90 22.04 21.56 21.84 0.1M
2025-04-16 21.04 21.80 20.94 21.68 0.1M
2025-04-15 21.44 21.46 20.70 21.14 0.1M
2025-04-14 21.50 21.82 21.14 21.34 0.1M
2025-04-11 21.44 21.46 20.82 21.16 0.1M
2025-04-10 22.40 22.54 21.10 21.10 0.1M
2025-04-09 20.86 21.44 20.86 21.24 0.1M
2025-04-08 21.40 22.68 21.30 22.12 0.1M
2025-04-07 20.60 21.76 20.00 21.02 0.2M
2025-04-04 21.66 22.04 21.38 21.76 0.2M
2025-04-03 22.06 22.78 21.90 22.08 0.2M
2025-04-02 22.90 23.16 22.50 23.02 0.1M
2025-04-01 23.00 23.60 23.00 23.24 0.0M
2025-03-31 23.28 23.32 22.66 23.26 0.1M
2025-03-28 23.60 23.78 23.44 23.50 0.0M
2025-03-27 23.48 23.74 23.46 23.66 0.1M
2025-03-26 23.96 23.96 23.58 23.62 0.1M
2025-03-25 24.00 24.46 23.98 24.02 0.1M
2025-03-24 24.00 24.18 23.76 24.04 0.1M
2025-03-21 23.72 24.12 23.52 24.12 0.3M
2025-03-20 23.96 24.14 23.80 23.84 0.1M
2025-03-19 23.68 24.00 23.66 23.92 0.0M
2025-03-18 23.92 24.12 23.68 23.74 0.1M
2025-03-17 23.94 24.18 23.72 23.88 0.1M
2025-03-14 24.04 24.44 23.86 23.92 0.0M
2025-03-13 24.36 24.46 23.68 23.78 0.1M
2025-03-12 23.70 24.86 23.70 24.36 0.1M
2025-03-11 23.76 24.06 23.30 23.54 0.1M
2025-03-10 24.20 24.32 23.80 24.04 0.1M
2025-03-07 24.40 24.68 24.18 24.50 0.0M
2025-03-06 24.10 24.72 24.00 24.62 0.1M
2025-03-05 24.34 24.64 23.90 24.02 0.1M
2025-03-04 24.78 25.02 24.16 24.28 0.1M
2025-03-03 25.08 25.76 24.94 24.94 0.1M
2025-02-28 25.24 25.34 24.84 24.98 0.1M
2025-02-27 25.02 25.54 25.00 25.48 0.1M
2025-02-26 25.18 25.50 25.04 25.30 0.1M
2025-02-25 25.20 25.68 25.04 25.20 0.1M
2025-02-24 25.58 25.78 25.20 25.20 0.1M
2025-02-21 25.44 25.86 25.44 25.64 0.1M
2025-02-20 25.56 25.84 25.28 25.34 0.1M
2025-02-19 25.48 25.86 25.26 25.58 0.1M
2025-02-18 24.80 26.30 24.70 25.76 0.2M
2025-02-17 24.36 25.02 24.12 24.72 0.2M
2025-02-14 23.92 24.88 23.78 23.92 0.3M
2025-02-13 22.96 24.04 22.16 23.78 0.3M
2025-02-12 22.40 23.20 22.16 23.00 0.2M
2025-02-11 22.50 22.76 21.98 22.34 0.1M
2025-02-10 22.00 22.26 21.70 21.92 0.1M
2025-02-07 22.16 22.46 21.96 22.08 0.1M
2025-02-06 21.98 22.36 21.90 22.28 0.1M
2025-02-05 22.00 22.00 21.76 21.86 0.1M
2025-02-04 21.98 22.12 21.84 22.02 0.1M
2025-02-03 22.06 22.54 21.84 22.36 0.1M
2025-01-31 22.26 22.50 22.12 22.16 0.1M
2025-01-30 22.28 22.38 22.08 22.18 0.1M
2025-01-29 22.42 22.60 22.18 22.22 0.1M
2025-01-28 22.56 22.94 22.46 22.76 0.1M
2025-01-27 22.40 22.86 22.32 22.72 0.1M
2025-01-24 22.78 22.78 22.34 22.70 0.1M
2025-01-23 22.44 22.84 22.12 22.78 0.2M
2025-01-22 22.80 23.08 22.72 22.94 0.1M
2025-01-21 22.72 22.90 22.54 22.84 0.1M
2025-01-20 23.10 23.36 22.86 22.86 0.1M
2025-01-17 23.24 23.42 22.90 23.18 0.1M
2025-01-16 23.20 23.34 22.90 23.08 0.1M
2025-01-15 23.00 23.40 22.88 23.16 0.2M
2025-01-14 23.60 24.14 23.40 23.48 0.2M
2025-01-13 24.84 24.94 23.64 23.72 0.2M
2025-01-10 26.62 26.68 24.96 25.06 0.2M
2025-01-09 26.20 26.80 25.50 26.66 0.2M
2025-01-08 30.30 31.08 27.50 27.62 0.9M
2025-01-07 27.40 27.88 27.32 27.70 0.1M
2025-01-06 27.50 27.62 27.10 27.46 0.1M
2025-01-03 27.40 27.50 27.06 27.38 0.1M
2025-01-02 26.60 27.46 26.60 27.46 0.1M