ASM International NV (ASM)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
0,15%
|
640,00
|
639,40
|
653,60
|
649,80
|
17-05-2024 |
140.128 |
0,15%
|
640,00
|
639,40
|
653,60
|
649,80
|
16-05-2024 |
160.469 |
1,57%
|
645,20
|
644,40
|
658,60
|
648,80
|
15-05-2024 |
149.828 |
3,33%
|
630,00
|
617,60
|
643,60
|
638,80
|
14-05-2024 |
103.828 |
0,03%
|
618,60
|
613,00
|
623,20
|
621,00
|
13-05-2024 |
82.683 |
-0,16%
|
624,00
|
611,60
|
625,20
|
620,80
|
10-05-2024 |
79.001 |
1,97%
|
610,00
|
608,40
|
625,20
|
621,80
|
09-05-2024 |
74.535 |
-0,78%
|
613,00
|
605,00
|
613,00
|
609,80
|
08-05-2024 |
87.646 |
-0,94%
|
615,60
|
612,20
|
623,80
|
614,60
|
07-05-2024 |
125.286 |
2,99%
|
607,40
|
601,80
|
623,00
|
620,40
|
06-05-2024 |
70.537 |
0,60%
|
601,00
|
595,40
|
604,40
|
602,40
|
03-05-2024 |
123.624 |
2,92%
|
585,80
|
582,60
|
600,60
|
598,80
|
02-05-2024 |
144.216 |
-2,25%
|
578,40
|
575,20
|
595,20
|
581,80
|
01-05-2024 |
119.073 |
0,00%
|
599,00
|
592,60
|
605,20
|
595,20
|
30-04-2024 |
119.073 |
-4,59%
|
599,00
|
592,60
|
605,20
|
595,20
|
29-04-2024 |
172.233 |
-4,39%
|
622,00
|
596,40
|
622,40
|
596,40
|
26-04-2024 |
312.016 |
7,26%
|
594,00
|
589,80
|
633,00
|
623,80
|
25-04-2024 |
196.604 |
-1,42%
|
585,20
|
575,00
|
594,60
|
581,60
|
24-04-2024 |
313.308 |
10,99%
|
600,00
|
582,00
|
608,00
|
590,00
|
23-04-2024 |
122.865 |
3,14%
|
523,80
|
517,60
|
532,40
|
531,60
|
22-04-2024 |
151.496 |
-1,45%
|
518,40
|
511,80
|
523,60
|
515,40
|
19-04-2024 |
210.760 |
-4,00%
|
535,80
|
523,00
|
539,60
|
523,00
|
18-04-2024 |
288.103 |
-6,10%
|
582,00
|
542,20
|
583,40
|
544,80
|
17-04-2024 |
187.830 |
-3,43%
|
573,40
|
571,00
|
608,60
|
580,20
|
16-04-2024 |
210.615 |
-0,40%
|
593,20
|
582,20
|
604,20
|
600,80
|
15-04-2024 |
158.969 |
3,18%
|
586,60
|
585,40
|
611,00
|
603,20
|
12-04-2024 |
192.503 |
0,31%
|
593,60
|
578,60
|
609,00
|
584,60
|
11-04-2024 |
106.892 |
0,00%
|
582,40
|
573,80
|
587,80
|
582,80
|
10-04-2024 |
148.627 |
1,29%
|
581,20
|
569,00
|
596,40
|
582,80
|
09-04-2024 |
102.047 |
-0,76%
|
581,80
|
570,20
|
588,20
|
575,40
|
08-04-2024 |
147.902 |
0,31%
|
576,20
|
575,00
|
582,20
|
579,80
|
05-04-2024 |
118.916 |
0,52%
|
565,00
|
563,20
|
580,80
|
578,00
|
04-04-2024 |
95.059 |
0,56%
|
573,80
|
565,40
|
578,00
|
575,00
|
03-04-2024 |
75.062 |
-0,04%
|
575,80
|
564,20
|
577,80
|
571,80
|
02-04-2024 |
138.859 |
1,08%
|
577,20
|
570,40
|
592,00
|
572,00
|
01-04-2024 |
0 |
-1,39%
|
576,00
|
564,00
|
578,20
|
565,90
|
28-03-2024 |
132.724 |
-1,39%
|
576,00
|
564,00
|
578,20
|
565,90
|
27-03-2024 |
89.194 |
-1,09%
|
580,10
|
569,70
|
585,10
|
573,90
|
26-03-2024 |
57.204 |
-0,10%
|
580,00
|
578,30
|
585,00
|
580,20
|
25-03-2024 |
78.240 |
1,19%
|
574,90
|
574,20
|
585,70
|
580,80
|
22-03-2024 |
115.295 |
-2,10%
|
578,00
|
566,70
|
580,60
|
574,00
|
21-03-2024 |
162.948 |
6,81%
|
568,40
|
562,40
|
586,30
|
586,30
|
20-03-2024 |
63.076 |
-0,49%
|
554,00
|
548,80
|
560,80
|
548,90
|
19-03-2024 |
91.383 |
0,07%
|
549,10
|
544,90
|
554,60
|
551,60
|
18-03-2024 |
87.933 |
-0,34%
|
555,00
|
547,40
|
558,60
|
551,20
|
15-03-2024 |
208.456 |
-1,27%
|
558,60
|
548,60
|
559,90
|
553,10
|
14-03-2024 |
97.355 |
-1,11%
|
569,20
|
556,70
|
570,10
|
560,20
|
13-03-2024 |
115.488 |
0,04%
|
573,90
|
562,80
|
578,40
|
566,50
|
12-03-2024 |
133.580 |
1,51%
|
560,60
|
549,30
|
567,10
|
566,30
|
11-03-2024 |
162.996 |
-3,38%
|
566,90
|
552,40
|
567,90
|
557,90
|
08-03-2024 |
162.354 |
-3,80%
|
601,20
|
575,80
|
606,00
|
577,40
|
07-03-2024 |
160.312 |
3,79%
|
576,00
|
571,40
|
600,20
|
600,20
|
06-03-2024 |
112.197 |
2,03%
|
567,70
|
562,80
|
579,50
|
578,30
|
05-03-2024 |
125.058 |
-3,23%
|
583,80
|
565,20
|
584,30
|
566,80
|
04-03-2024 |
149.625 |
2,86%
|
577,00
|
574,20
|
589,60
|
585,70
|
01-03-2024 |
131.776 |
1,01%
|
570,00
|
558,20
|
572,50
|
569,40
|
29-02-2024 |
197.169 |
-0,58%
|
568,00
|
547,40
|
568,20
|
563,70
|
28-02-2024 |
255.423 |
-2,26%
|
546,30
|
545,00
|
573,40
|
567,00
|
27-02-2024 |
142.274 |
0,56%
|
580,00
|
570,90
|
583,00
|
580,10
|
26-02-2024 |
150.583 |
3,98%
|
554,40
|
550,50
|
577,40
|
576,90
|
23-02-2024 |
108.347 |
-0,50%
|
559,90
|
552,50
|
564,00
|
554,80
|
22-02-2024 |
206.826 |
2,84%
|
579,40
|
556,10
|
585,30
|
557,60
|
21-02-2024 |
158.478 |
-0,06%
|
544,00
|
533,20
|
545,00
|
542,20
|
20-02-2024 |
195.965 |
-4,64%
|
562,60
|
538,30
|
565,60
|
542,50
|
19-02-2024 |
81.278 |
-2,13%
|
575,00
|
568,90
|
577,50
|
568,90
|
16-02-2024 |
174.249 |
3,40%
|
571,50
|
571,30
|
582,30
|
581,30
|
15-02-2024 |
92.120 |
0,64%
|
566,00
|
558,80
|
570,80
|
562,20
|
14-02-2024 |
78.217 |
-1,71%
|
549,00
|
549,00
|
561,40
|
558,60
|
13-02-2024 |
181.051 |
-3,06%
|
554,50
|
539,70
|
561,60
|
550,90
|
12-02-2024 |
151.800 |
-1,66%
|
579,50
|
565,20
|
579,90
|
568,30
|
09-02-2024 |
170.078 |
4,20%
|
557,40
|
556,80
|
580,90
|
577,90
|
08-02-2024 |
101.887 |
1,56%
|
548,60
|
547,00
|
558,10
|
554,60
|
07-02-2024 |
87.562 |
1,94%
|
535,20
|
535,20
|
547,90
|
546,10
|
06-02-2024 |
138.436 |
1,77%
|
529,60
|
529,10
|
539,50
|
535,70
|
05-02-2024 |
75.322 |
0,96%
|
519,40
|
518,50
|
527,40
|
526,40
|
02-02-2024 |
70.697 |
-0,36%
|
528,00
|
518,00
|
528,00
|
521,40
|
01-02-2024 |
101.230 |
1,38%
|
520,60
|
520,60
|
533,00
|
523,30
|
31-01-2024 |
167.258 |
-0,86%
|
515,10
|
511,70
|
520,00
|
516,20
|
30-01-2024 |
107.817 |
-0,13%
|
523,80
|
518,70
|
525,60
|
520,70
|
29-01-2024 |
105.403 |
-0,44%
|
522,70
|
515,70
|
523,90
|
521,40
|
26-01-2024 |
158.020 |
-1,58%
|
515,20
|
512,50
|
526,50
|
523,70
|
25-01-2024 |
138.403 |
1,20%
|
524,50
|
521,00
|
536,70
|
532,10
|
24-01-2024 |
218.519 |
2,56%
|
527,80
|
515,70
|
537,30
|
525,80
|
23-01-2024 |
148.240 |
0,77%
|
508,50
|
504,40
|
514,40
|
512,70
|
22-01-2024 |
165.022 |
2,55%
|
503,10
|
502,00
|
515,50
|
508,80
|
19-01-2024 |
159.516 |
-0,44%
|
500,00
|
492,25
|
501,00
|
496,15
|
18-01-2024 |
239.356 |
7,73%
|
472,00
|
471,90
|
498,35
|
498,35
|
17-01-2024 |
136.755 |
1,68%
|
449,25
|
449,25
|
465,30
|
462,60
|
16-01-2024 |
93.235 |
1,10%
|
446,95
|
444,55
|
454,95
|
454,95
|
15-01-2024 |
52.805 |
-0,07%
|
452,05
|
450,00
|
456,65
|
450,00
|
12-01-2024 |
107.013 |
-0,26%
|
455,00
|
446,20
|
456,00
|
450,30
|
11-01-2024 |
118.956 |
1,37%
|
452,00
|
449,55
|
458,80
|
451,45
|
10-01-2024 |
119.901 |
-0,10%
|
447,30
|
442,45
|
452,10
|
445,35
|
09-01-2024 |
87.961 |
0,17%
|
447,50
|
437,90
|
447,95
|
445,80
|
08-01-2024 |
92.044 |
0,90%
|
443,00
|
439,15
|
445,70
|
445,05
|
05-01-2024 |
97.314 |
1,10%
|
434,00
|
432,15
|
442,30
|
441,10
|
04-01-2024 |
131.020 |
-1,01%
|
441,90
|
425,45
|
441,90
|
436,30
|
03-01-2024 |
171.791 |
-3,66%
|
448,80
|
433,15
|
454,80
|
440,75
|
02-01-2024 |
120.488 |
-2,65%
|
469,00
|
452,70
|
472,40
|
457,50
|
29-12-2023 |
98.955 |
-1,42%
|
472,75
|
469,20
|
475,15
|
469,95
|