Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
GLPG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 25.02 | -0.12 | -0.48% | 25.10 | 25.16 | 24.88 | 43,275 |
| 05 Jun 2024 | 25.14 | -0.28 | -1.10% | 25.40 | 25.50 | 24.98 | 49,503 |
| 04 Jun 2024 | 25.42 | -0.16 | -0.63% | 25.46 | 25.58 | 25.28 | 40,675 |
| 03 Jun 2024 | 25.58 | -0.16 | -0.62% | 25.46 | 25.70 | 25.30 | 69,850 |
| 31 May 2024 | 25.74 | 0.46 | 1.82% | 25.98 | 26.00 | 25.30 | 175,891 |
| 30 May 2024 | 25.28 | 0.36 | 1.44% | 24.96 | 25.28 | 24.90 | 52,429 |
| 29 May 2024 | 24.92 | -0.22 | -0.88% | 25.08 | 25.28 | 24.90 | 79,743 |
| 28 May 2024 | 25.14 | -0.14 | -0.55% | 25.36 | 25.40 | 25.08 | 39,084 |
| 27 May 2024 | 25.28 | 0.02 | 0.08% | 25.12 | 25.36 | 25.04 | 37,043 |
| 24 May 2024 | 25.26 | -0.46 | -1.79% | 25.48 | 25.48 | 25.14 | 80,198 |
| 23 May 2024 | 25.72 | -0.42 | -1.61% | 26.08 | 26.14 | 25.72 | 62,522 |
| 22 May 2024 | 26.14 | -0.28 | -1.06% | 26.24 | 26.38 | 25.92 | 103,174 |
| 21 May 2024 | 26.42 | -0.56 | -2.08% | 26.98 | 27.22 | 26.38 | 98,586 |
| 20 May 2024 | 26.98 | -0.52 | -1.89% | 27.34 | 27.50 | 26.84 | 102,716 |
| 17 May 2024 | 27.50 | 0.10 | 0.36% | 27.38 | 28.28 | 27.38 | 194,854 |
| 16 May 2024 | 27.40 | 0.50 | 1.86% | 28.20 | 28.42 | 27.18 | 253,098 |
| 15 May 2024 | 26.90 | 0.48 | 1.82% | 26.48 | 26.90 | 26.34 | 61,742 |
| 14 May 2024 | 26.42 | -0.14 | -0.53% | 26.56 | 26.62 | 26.32 | 66,095 |
| 13 May 2024 | 26.56 | -0.10 | -0.38% | 26.56 | 26.64 | 26.30 | 75,616 |
| 10 May 2024 | 26.66 | -0.16 | -0.60% | 26.72 | 26.92 | 26.66 | 44,236 |
| 09 May 2024 | 26.82 | -0.20 | -0.74% | 27.00 | 27.08 | 26.74 | 45,851 |
| 08 May 2024 | 27.02 | -0.22 | -0.81% | 27.00 | 27.18 | 26.88 | 77,426 |
| 07 May 2024 | 27.24 | 0.30 | 1.11% | 27.30 | 27.38 | 27.02 | 74,992 |
| 06 May 2024 | 26.94 | -0.04 | -0.15% | 27.10 | 27.32 | 26.86 | 43,289 |
| 03 May 2024 | 26.98 | -0.36 | -1.32% | 27.16 | 27.50 | 26.74 | 101,776 |
| 02 May 2024 | 27.34 | 0.76 | 2.86% | 27.02 | 27.46 | 26.76 | 123,771 |
| 30 Abr 2024 | 26.58 | -0.18 | -0.67% | 26.90 | 26.94 | 26.54 | 40,876 |
| 29 Abr 2024 | 26.76 | 0.08 | 0.30% | 26.86 | 27.18 | 26.68 | 71,834 |
| 26 Abr 2024 | 26.68 | 0.12 | 0.45% | 26.60 | 26.80 | 26.38 | 70,182 |
| 25 Abr 2024 | 26.56 | -0.56 | -2.06% | 26.90 | 26.98 | 26.38 | 112,312 |
| 24 Abr 2024 | 27.12 | -0.44 | -1.60% | 27.56 | 27.76 | 27.10 | 86,317 |
| 23 Abr 2024 | 27.56 | 0.22 | 0.80% | 27.58 | 27.60 | 27.18 | 52,063 |
| 22 Abr 2024 | 27.34 | 0.16 | 0.59% | 27.20 | 27.58 | 27.10 | 66,099 |
| 19 Abr 2024 | 27.18 | -0.20 | -0.73% | 27.10 | 27.28 | 26.86 | 62,640 |
| 18 Abr 2024 | 27.38 | 0.00 | 0.00% | 27.26 | 27.38 | 26.94 | 135,801 |
| 17 Abr 2024 | 27.38 | -0.32 | -1.16% | 27.44 | 27.68 | 27.16 | 104,556 |
| 16 Abr 2024 | 27.70 | -0.44 | -1.56% | 27.96 | 27.96 | 27.62 | 82,849 |
| 15 Abr 2024 | 28.14 | -0.36 | -1.26% | 28.20 | 28.64 | 28.10 | 89,376 |
| 12 Abr 2024 | 28.50 | -0.36 | -1.25% | 28.86 | 29.06 | 28.44 | 66,439 |
| 11 Abr 2024 | 28.86 | 0.00 | 0.00% | 28.84 | 29.14 | 28.78 | 112,388 |
| 10 Abr 2024 | 28.86 | -0.30 | -1.03% | 29.12 | 29.30 | 28.86 | 62,260 |
| 09 Abr 2024 | 29.16 | -0.20 | -0.68% | 29.16 | 29.34 | 28.98 | 45,931 |
| 08 Abr 2024 | 29.36 | 0.16 | 0.55% | 29.26 | 29.44 | 28.86 | 70,890 |
| 05 Abr 2024 | 29.20 | -0.26 | -0.88% | 29.48 | 29.54 | 29.12 | 88,363 |
| 04 Abr 2024 | 29.46 | 0.18 | 0.61% | 29.30 | 29.62 | 29.20 | 76,962 |
| 03 Abr 2024 | 29.28 | -0.30 | -1.01% | 29.54 | 29.66 | 29.24 | 74,282 |
| 02 Abr 2024 | 29.58 | 0.00 | 0.00% | 29.56 | 30.08 | 29.46 | 97,271 |
| 28 Mar 2024 | 29.58 | -0.76 | -2.50% | 30.34 | 30.42 | 29.45 | 186,732 |
| 27 Mar 2024 | 30.34 | 0.10 | 0.33% | 30.23 | 30.34 | 29.98 | 58,384 |
| 26 Mar 2024 | 30.24 | 0.20 | 0.67% | 30.02 | 30.41 | 29.98 | 95,952 |
| 25 Mar 2024 | 30.04 | -0.43 | -1.41% | 30.34 | 30.36 | 30.04 | 67,800 |
| 22 Mar 2024 | 30.47 | -0.28 | -0.91% | 30.50 | 30.73 | 30.25 | 89,393 |
| 21 Mar 2024 | 30.75 | -0.17 | -0.55% | 31.19 | 31.19 | 30.53 | 90,744 |
| 20 Mar 2024 | 30.92 | 0.29 | 0.95% | 30.63 | 30.94 | 30.62 | 41,097 |
| 19 Mar 2024 | 30.63 | -0.36 | -1.16% | 30.92 | 30.95 | 30.54 | 66,602 |
| 18 Mar 2024 | 30.99 | -0.27 | -0.86% | 31.11 | 31.25 | 30.88 | 77,794 |
| 15 Mar 2024 | 31.26 | -0.27 | -0.86% | 31.46 | 31.63 | 31.25 | 76,494 |
| 14 Mar 2024 | 31.53 | 0.02 | 0.06% | 31.52 | 31.78 | 31.25 | 77,048 |
| 13 Mar 2024 | 31.51 | -0.27 | -0.85% | 31.63 | 31.73 | 31.39 | 60,561 |
| 12 Mar 2024 | 31.78 | -0.16 | -0.50% | 31.93 | 31.96 | 31.40 | 97,579 |
| 11 Mar 2024 | 31.94 | 0.29 | 0.92% | 31.52 | 32.15 | 31.52 | 63,091 |
