Italia markets closed

Galapagos NV (0JXZ.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
55,22-0,43 (-0,78%)
Alla chiusura: 08:01AM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202426,7026,7226,3626,4926,4912.994
25 apr 202427,1126,9626,4226,5026,5018.465
24 apr 202427,5627,7427,1027,2827,286.643
23 apr 202427,6127,5827,1627,4527,456.177
22 apr 202426,9927,4627,0027,3227,329.163
19 apr 202427,2027,2826,8627,1027,107.289
18 apr 202427,1127,5627,0027,2927,2913.374
17 apr 202427,5027,8826,9027,4927,497.945
16 apr 202428,0427,9827,6427,7327,7320.744
15 apr 202428,1628,6027,9828,4428,447.666
12 apr 202428,7329,0428,4428,4928,4919.184
11 apr 202428,9029,1028,6628,9028,9031.618
10 apr 202429,1029,3228,8629,0529,0513.038
09 apr 202429,2129,2828,8429,1629,16166.978
08 apr 202429,2529,4228,8828,9628,966.931
05 apr 202429,5529,5629,1629,2229,2214.126
04 apr 202429,2929,5029,3029,5029,5010.022
03 apr 202429,5129,6429,2629,4029,407.895
02 apr 202429,4730,0829,4029,8029,8011.719
28 mar 202430,3030,4429,0329,7729,7715.769
27 mar 202430,4230,3430,0330,2530,258.320
26 mar 202430,0330,4030,0130,1530,1510.076
25 mar 202430,3830,6630,0430,0830,087.736
22 mar 202430,5031,0030,3030,3730,3710.268
21 mar 202431,0031,3830,6130,7930,7913.193
20 mar 202430,6430,9330,5930,8630,864.041
19 mar 202431,0031,1830,6330,9230,9210.274
18 mar 202431,2531,4530,8630,9430,9411.218
15 mar 202431,6131,7231,2631,2631,264.287
14 mar 202431,5131,7331,2331,6231,627.913
13 mar 202431,5031,9831,4231,5131,518.384
12 mar 202431,9332,0131,4831,4831,484.027
11 mar 202431,3132,1631,3331,8231,828.316
08 mar 202431,7031,9331,5631,6531,6514.685
07 mar 202431,5031,8431,3131,4831,48184.604
06 mar 202431,8132,0831,5831,6631,6612.597
05 mar 202432,0632,2731,8831,9331,9317.853
04 mar 202432,2432,4031,8332,2032,2012.212
01 mar 202432,6532,6132,2432,3632,3637.170
29 feb 202433,6033,9132,7932,8932,8921.233
28 feb 202434,1034,2333,6533,7033,707.505
27 feb 202433,6134,1933,4033,9333,936.688
26 feb 202433,2034,2032,7033,3733,3742.420
23 feb 202436,0036,5332,9534,1234,1293.686
22 feb 202435,4936,0935,1535,8735,879.832
21 feb 202436,5036,8635,3935,4535,4523.938
20 feb 202436,7237,1536,5836,8536,854.543
19 feb 202436,3137,0736,5136,7536,756.797
16 feb 202436,6536,9036,4636,4636,466.592
15 feb 202436,2436,8235,8936,5836,5812.868
14 feb 202436,0336,7135,4636,0036,00240.216
13 feb 202436,2936,8736,2936,4536,456.677
12 feb 202436,6037,8536,3936,7036,705.233
09 feb 202435,9036,9036,0236,6736,6716.970
08 feb 202435,5336,1135,6835,8635,867.942
07 feb 202436,0036,2635,6235,8235,8211.577
06 feb 202435,2035,9935,4635,7135,7125.588
05 feb 202434,4935,0834,3334,9434,948.516
02 feb 202435,0135,1334,2934,6134,612.686
01 feb 202435,0134,9634,4834,5034,506.225
31 gen 202434,7835,2334,5434,8034,807.814
30 gen 202435,1935,5334,9635,1335,136.344
29 gen 202435,0135,2134,7235,0235,0211.914
26 gen 202434,5635,0734,4634,9734,9712.872
25 gen 202435,1535,3234,6334,8834,8812.703
24 gen 202435,0135,4935,1035,3335,335.502
23 gen 202434,9035,2534,8034,9834,9815.977
22 gen 202434,1334,8033,9334,6734,6719.250
19 gen 202434,7634,7134,0234,4234,4226.836
18 gen 202434,8035,4134,5934,7734,7744.214
17 gen 202435,7535,8634,9735,1435,1413.255
16 gen 202435,1035,7734,9935,4935,4930.697
15 gen 202436,0536,1835,3535,5135,5115.389
12 gen 202436,1536,6436,0436,3536,3519.731
11 gen 202437,0137,0336,1436,2536,2520.118
10 gen 202438,8938,8136,8637,4137,4115.917
09 gen 202438,5038,9838,1138,5838,5858.118
08 gen 202437,8738,0837,4337,7737,7716.823
05 gen 202438,2938,2937,5337,8237,8217.334
04 gen 202438,1038,9837,8238,0038,0018.737
03 gen 202437,7038,1737,2037,9037,9045.125
02 gen 202437,0137,8436,9537,4637,4622.749
29 dic 202336,5837,2036,6537,0937,099.540
28 dic 202336,5037,1436,6836,8836,8818.222
27 dic 202336,7136,9036,1336,7836,7830.419
22 dic 202335,4636,3535,6536,2236,2216.627
21 dic 202335,9435,8835,4435,7535,7511.287
20 dic 202336,4236,2935,7736,1236,128.029
19 dic 202335,7036,7035,6036,3536,35182.085
18 dic 202336,2936,5435,9236,0236,0214.295
15 dic 202336,8036,9436,2736,6136,6140.556
14 dic 202336,8737,4636,5037,0837,0830.969
13 dic 202336,4836,9536,2536,7536,7597.937
12 dic 202336,6036,4835,8836,4336,4356.336
11 dic 202336,7637,1036,0736,6336,6341.126
08 dic 202336,4036,8236,3736,5636,5614.615
07 dic 202336,4236,7536,1336,5936,5913.991
06 dic 202335,7036,5435,7136,3136,3128.004
05 dic 202335,2036,3134,8235,9335,9322.844
04 dic 202334,8935,8734,5735,5035,5089.544
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...