Premium
Galapagos NV (G1LP34)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 2.72596843615 | 6.97 | 7.25 | 6.87 | 28 | 6.95488095 | DR |
| 4 | -0.41 | -5.41611624835 | 7.57 | 7.65 | 6.87 | 20 | 7.15996721 | DR |
| 12 | 0.25 | 3.61794500724 | 6.91 | 7.88 | 6.48 | 136 | 6.86278321 | DR |
| 26 | -1.17 | -14.0456182473 | 8.33 | 9.06 | 6.48 | 145 | 7.67665184 | DR |
| 52 | -0.7 | -8.9058524173 | 7.86 | 9.06 | 6.46 | 133 | 7.5548234 | DR |
| 156 | -7.2 | -50.139275766 | 14.36 | 15.34 | 6.46 | 130 | 10.39284025 | DR |
| 260 | -30.04 | -80.752688172 | 37.2 | 37.2 | 6.46 | 200 | 14.91559251 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744320600 | 7.18 | 0 | 0.00 | 7.18 | 7.18 | 7.18 | 0 |
| 1744234200 | 7.18 | 0 | 0.00 | 7.18 | 7.18 | 7.18 | 0 |
| 1744147800 | 7.18 | 0.31 | 4.51 | 7.15 | 7.18 | 7.15 | 23 |
| 1744061400 | 6.87 | 0 | 0.00 | 6.87 | 6.87 | 6.87 | 20 |
| 1743802200 | 6.87 | -0.03 | -0.43 | 6.97 | 6.97 | 6.87 | 41 |
| 1743715800 | 6.9 | -0.09 | -1.29 | 6.9 | 6.9 | 6.9 | 14 |
| 1743629400 | 6.99 | -0.18 | -2.51 | 6.99 | 6.99 | 6.99 | 2 |
| 1743542940 | 7.17 | 0.03 | 0.42 | 7.17 | 7.17 | 7.17 | 9 |
| 1743456600 | 7.14 | -0.12 | -1.65 | 7.14 | 7.14 | 7.14 | 13 |
| 1743197400 | 7.26 | 0 | 0.00 | 7.26 | 7.26 | 7.26 | 0 |
| 1743111000 | 7.26 | 0 | 0.00 | 7.26 | 7.26 | 7.26 | 0 |
| 1743024600 | 7.26 | -0.12 | -1.63 | 7.26 | 7.26 | 7.26 | 87 |
| 1742938200 | 7.38 | -0.14 | -1.86 | 7.6 | 7.6 | 7.38 | 3 |
| 1742851740 | 7.52 | 0.26 | 3.58 | 7.26 | 7.52 | 7.26 | 2 |
| 1742592600 | 7.26 | 0 | 0.00 | 7.26 | 7.26 | 7.26 | 0 |
| 1742506200 | 7.26 | -0.14 | -1.89 | 7.48 | 7.48 | 7.26 | 65 |
| 1742419800 | 7.4 | 0.12 | 1.65 | 7.4 | 7.4 | 7.4 | 4 |
| 1742333400 | 7.28 | -0.1 | -1.36 | 7.31 | 7.31 | 7.28 | 12 |
| 1742247000 | 7.38 | -0.19 | -2.51 | 7.65 | 7.65 | 7.38 | 9 |
| 1741987800 | 7.57 | -0.01 | -0.13 | 7.57 | 7.57 | 7.57 | 1 |
| 1741901400 | 7.58 | -0.17 | -2.19 | 7.59 | 7.6 | 7.58 | 63 |
| 1741814940 | 7.75 | 0.21 | 2.79 | 7.81 | 7.88 | 7.75 | 215 |
| 1741728600 | 7.54 | 0.14 | 1.89 | 7.54 | 7.54 | 7.54 | 2 |
| 1741642140 | 7.4 | -0.34 | -4.39 | 7.8 | 7.8 | 7.4 | 35 |
| 1741382940 | 7.74 | 0.22 | 2.93 | 7.74 | 7.74 | 7.74 | 8 |
| 1741296540 | 7.52 | -0.02 | -0.27 | 7.56 | 7.56 | 7.52 | 19 |
| 1741210200 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1740778200 | 7.54 | -0.16 | -2.08 | 7.54 | 7.54 | 7.54 | 41 |
| 1740691740 | 7.7 | 0.08 | 1.05 | 7.7 | 7.7 | 7.52 | 10 |
| 1740605400 | 7.62 | 0.02 | 0.26 | 7.62 | 7.62 | 7.62 | 6 |
| 1740518940 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1740432540 | 7.6 | -0.13 | -1.68 | 7.81 | 7.81 | 7.6 | 21 |
| 1740173400 | 7.73 | 0.24 | 3.20 | 7.73 | 7.73 | 7.73 | 15 |
| 1740087000 | 7.49 | -0.11 | -1.45 | 7.44 | 7.67 | 7.44 | 14 |
| 1740000540 | 7.6 | 0.07 | 0.93 | 7.72 | 7.72 | 7.6 | 14 |
| 1739914140 | 7.53 | 0.35 | 4.87 | 7.55 | 7.55 | 7.53 | 13 |
| 1739827800 | 7.18 | -0.15 | -2.05 | 7.33 | 7.33 | 7.18 | 5 |
| 1739568600 | 7.33 | 0.04 | 0.55 | 7.33 | 7.33 | 7.33 | 3 |
| 1739482140 | 7.29 | 0.42 | 6.11 | 7.06 | 7.29 | 7.06 | 34 |
| 1739395740 | 6.87 | 0.19 | 2.84 | 6.5599999 | 6.87 | 6.5599999 | 27 |
| 1739309400 | 6.68 | 0.06 | 0.91 | 6.63 | 6.68 | 6.62 | 512 |
| 1739222940 | 6.62 | 0.06 | 0.91 | 6.5599999 | 6.62 | 6.48 | 522 |
| 1738963800 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.5599999 | 6.5599999 | 1 |
| 1738877340 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.5599999 | 6.5599999 | 0 |
| 1738790940 | 6.5599999 | -0.03 | -0.46 | 6.5599999 | 6.5599999 | 6.5599999 | 6 |
| 1738704600 | 6.59 | -0.01 | -0.15 | 6.67 | 6.67 | 6.59 | 340 |
| 1738618200 | 6.6 | -0.15 | -2.22 | 6.65 | 6.72 | 6.6 | 14 |
| 1738358940 | 6.75 | -0.03 | -0.44 | 6.85 | 6.85 | 6.65 | 3015 |
| 1738272540 | 6.78 | -0.12 | -1.74 | 6.87 | 6.92 | 6.78 | 16 |
| 1738186140 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1738099740 | 6.9 | -0.1 | -1.43 | 6.9 | 6.9 | 6.9 | 15 |
| 1738013340 | 7 | 0.09 | 1.30 | 6.98 | 7.03 | 6.98 | 212 |
| 1737754200 | 6.91 | -0.09 | -1.29 | 6.93 | 6.93 | 6.91 | 8 |
| 1737667740 | 7 | -0.14 | -1.96 | 7 | 7 | 7 | 1000 |
| 1737581400 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 0 |
| 1737495000 | 7.14 | 0.06 | 0.85 | 6.93 | 7.14 | 6.93 | 2 |
| 1737408600 | 7.08 | -0.1 | -1.39 | 7.08 | 7.08 | 7.08 | 2 |
| 1737149400 | 7.18 | -0.01 | -0.14 | 6.91 | 7.31 | 6.91 | 35 |
| 1737062940 | 7.19 | 0.04 | 0.56 | 7.17 | 7.21 | 7.09 | 52 |
| 1736976540 | 7.15 | -0.06 | -0.83 | 7.15 | 7.21 | 7.15 | 21 |
| 1736890140 | 7.21 | -0.18 | -2.44 | 7.24 | 7.37 | 7.19 | 122 |
| 1736803740 | 7.39 | -0.44 | -5.62 | 7.68 | 7.68 | 7.37 | 30 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
