ASM International NV (ASM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 11/09/2026 |
107.846 |
1,17%
|
815,20
|
813,80
|
839,40
|
830,20
|
| 10/09/2026 |
148.114 |
-2,10%
|
836,60
|
810,60
|
846,80
|
820,60
|
| 09/09/2026 |
135.595 |
-0,36%
|
841,60
|
820,20
|
848,00
|
838,20
|
| 08/09/2026 |
100.915 |
-2,44%
|
858,80
|
829,40
|
859,00
|
841,20
|
| 07/09/2026 |
138.084 |
4,48%
|
839,00
|
839,00
|
866,80
|
862,20
|
| 04/09/2026 |
150.880 |
6,20%
|
782,00
|
778,00
|
825,20
|
825,20
|
| 03/09/2026 |
177.465 |
-2,58%
|
798,40
|
762,80
|
802,20
|
777,00
|
| 02/09/2026 |
121.636 |
1,48%
|
782,00
|
781,00
|
808,60
|
797,60
|
| 01/09/2026 |
143.550 |
-2,72%
|
802,80
|
785,80
|
818,60
|
786,00
|
| 31/08/2026 |
166.685 |
-2,16%
|
820,00
|
802,60
|
824,00
|
808,00
|
| 28/08/2026 |
75.137 |
-0,19%
|
824,20
|
820,60
|
835,60
|
825,80
|
| 27/08/2026 |
115.429 |
0,58%
|
835,80
|
816,00
|
850,80
|
827,40
|
| 26/08/2026 |
69.819 |
-0,68%
|
824,00
|
815,00
|
830,60
|
822,60
|
| 25/08/2026 |
87.091 |
0,71%
|
837,20
|
821,00
|
839,40
|
828,20
|
| 24/08/2026 |
103.617 |
-0,96%
|
817,80
|
817,40
|
839,00
|
822,40
|
| 21/08/2026 |
125.726 |
0,70%
|
832,80
|
824,00
|
844,00
|
830,40
|
| 20/08/2026 |
121.182 |
0,29%
|
830,80
|
812,40
|
832,60
|
824,60
|
| 19/08/2026 |
136.872 |
-2,40%
|
845,80
|
814,80
|
848,80
|
822,20
|
| 18/08/2026 |
172.294 |
-6,71%
|
880,00
|
842,40
|
889,40
|
842,40
|
| 17/08/2026 |
92.158 |
1,03%
|
915,00
|
902,00
|
924,20
|
903,00
|
| 14/08/2026 |
108.009 |
-1,54%
|
901,60
|
893,60
|
912,00
|
893,80
|
| 13/08/2026 |
110.364 |
1,11%
|
902,40
|
891,40
|
908,60
|
907,80
|
| 12/08/2026 |
125.887 |
2,02%
|
896,80
|
892,00
|
910,80
|
897,80
|
| 11/08/2026 |
141.240 |
2,37%
|
855,00
|
853,60
|
896,60
|
880,00
|
| 10/08/2026 |
129.398 |
0,66%
|
857,00
|
856,40
|
888,40
|
859,60
|
| 07/08/2026 |
148.300 |
2,52%
|
825,20
|
825,20
|
874,40
|
854,00
|
| 06/08/2026 |
105.297 |
1,56%
|
809,40
|
805,60
|
834,00
|
833,00
|
| 05/08/2026 |
169.025 |
1,16%
|
830,00
|
810,00
|
835,10
|
820,20
|
| 04/08/2026 |
178.837 |
1,96%
|
808,20
|
802,40
|
821,40
|
810,80
|
| 03/08/2026 |
227.384 |
-0,75%
|
814,80
|
764,20
|
817,00
|
795,20
|
| 31/07/2026 |
459.259 |
1,60%
|
873,60
|
801,20
|
873,60
|
801,20
|
| 30/07/2026 |
465.122 |
9,53%
|
728,00
|
722,40
|
802,00
|
788,60
|
| 29/07/2026 |
487.394 |
-4,76%
|
722,00
|
683,60
|
738,40
|
720,00
|
| 28/07/2026 |
303.979 |
-5,31%
|
773,00
|
743,00
|
782,80
|
756,00
|
| 27/07/2026 |
303.087 |
-7,10%
|
862,20
|
793,60
|
867,20
|
798,40
|
| 24/07/2026 |
157.662 |
-1,63%
|
865,00
|
846,00
|
881,40
|
859,40
|
| 23/07/2026 |
177.231 |
-2,44%
|
893,20
|
865,60
|
895,00
|
873,60
|
| 22/07/2026 |
262.606 |
-0,80%
|
882,20
|
876,80
|
898,20
|
895,40
|
| 21/07/2026 |
163.078 |
5,35%
|
874,00
|
869,80
|
905,40
|
902,60
|
| 20/07/2026 |
103.516 |
-1,45%
|
870,00
|
854,40
|
875,20
|
856,80
|
| 17/07/2026 |
222.371 |
-4,04%
|
865,20
|
840,60
|
869,80
|
869,40
|
| 16/07/2026 |
139.109 |
-1,88%
|
931,00
|
880,60
|
936,60
|
906,00
|
| 15/07/2026 |
206.532 |
-0,45%
|
958,20
|
909,00
|
965,00
|
923,40
|
| 14/07/2026 |
135.334 |
4,27%
|
880,00
|
879,00
|
928,60
|
927,60
|
| 13/07/2026 |
156.803 |
-2,29%
|
883,00
|
874,60
|
904,60
|
889,60
|
| 10/07/2026 |
107.476 |
-1,77%
|
913,00
|
901,40
|
922,40
|
910,40
|
| 09/07/2026 |
172.530 |
4,16%
|
917,60
|
914,80
|
936,40
|
926,80
|
| 08/07/2026 |
130.458 |
-0,76%
|
905,40
|
877,60
|
907,00
|
889,80
|
| 07/07/2026 |
215.869 |
-7,03%
|
931,00
|
888,00
|
937,80
|
896,60
|
| 06/07/2026 |
115.637 |
-1,15%
|
960,80
|
929,40
|
968,80
|
964,40
|
| 03/07/2026 |
96.403 |
4,10%
|
944,20
|
944,20
|
975,60
|
975,60
|
| 02/07/2026 |
193.844 |
-5,62%
|
963,20
|
924,00
|
979,80
|
937,20
|
| 01/07/2026 |
180.618 |
-0,75%
|
1.008,00
|
980,20
|
1.037,00
|
993,00
|
| 30/06/2026 |
165.347 |
2,95%
|
1.006,50
|
982,00
|
1.016,00
|
1.000,50
|
| 29/06/2026 |
114.819 |
2,51%
|
953,00
|
929,80
|
979,20
|
971,80
|
| 26/06/2026 |
194.960 |
-4,34%
|
975,00
|
946,20
|
978,20
|
948,00
|
| 25/06/2026 |
188.000 |
2,25%
|
1.006,50
|
972,60
|
1.035,00
|
991,00
|
| 24/06/2026 |
176.875 |
-2,50%
|
995,20
|
955,00
|
1.000,00
|
969,20
|
| 23/06/2026 |
220.039 |
-7,88%
|
1.040,00
|
989,20
|
1.040,00
|
994,00
|
| 22/06/2026 |
155.492 |
1,17%
|
1.074,00
|
1.069,50
|
1.092,50
|
1.079,00
|
| 19/06/2026 |
301.113 |
-0,37%
|
1.061,00
|
1.053,00
|
1.080,50
|
1.066,50
|
| 18/06/2026 |
187.091 |
2,34%
|
1.046,50
|
1.036,50
|
1.074,50
|
1.070,50
|
| 17/06/2026 |
187.549 |
5,89%
|
995,60
|
994,00
|
1.046,00
|
1.046,00
|
| 16/06/2026 |
183.595 |
-3,63%
|
1.030,50
|
981,60
|
1.031,00
|
987,80
|
| 15/06/2026 |
199.403 |
0,99%
|
1.050,00
|
1.009,50
|
1.050,00
|
1.025,00
|
| 12/06/2026 |
242.622 |
4,25%
|
994,80
|
966,80
|
1.015,00
|
1.015,00
|
| 11/06/2026 |
247.144 |
7,39%
|
925,20
|
923,60
|
974,40
|
973,60
|
| 10/06/2026 |
190.907 |
1,27%
|
890,00
|
877,60
|
922,20
|
906,60
|
| 09/06/2026 |
221.601 |
0,58%
|
902,00
|
886,40
|
937,40
|
895,20
|
| 08/06/2026 |
162.532 |
2,65%
|
829,80
|
822,00
|
899,20
|
890,00
|
| 05/06/2026 |
153.216 |
-2,37%
|
869,20
|
848,40
|
871,40
|
867,00
|
| 04/06/2026 |
115.979 |
-1,05%
|
895,00
|
860,60
|
896,40
|
888,00
|
| 03/06/2026 |
113.147 |
0,99%
|
898,00
|
881,20
|
911,40
|
897,40
|
| 02/06/2026 |
166.877 |
2,44%
|
877,40
|
861,60
|
894,80
|
888,60
|
| 01/06/2026 |
138.187 |
-3,45%
|
900,20
|
859,60
|
906,00
|
867,40
|
| 29/05/2026 |
293.946 |
0,49%
|
895,00
|
887,00
|
917,00
|
898,40
|
| 28/05/2026 |
92.784 |
-0,02%
|
897,20
|
882,40
|
912,00
|
894,00
|
| 27/05/2026 |
164.018 |
0,07%
|
911,60
|
882,80
|
919,40
|
894,20
|
| 26/05/2026 |
95.386 |
-1,26%
|
908,20
|
892,60
|
911,60
|
893,60
|
| 25/05/2026 |
68.401 |
0,47%
|
916,00
|
904,20
|
917,20
|
905,00
|
| 22/05/2026 |
160.342 |
4,02%
|
884,00
|
878,20
|
900,80
|
900,80
|
| 21/05/2026 |
110.319 |
-0,18%
|
868,00
|
863,40
|
881,80
|
866,00
|
| 20/05/2026 |
130.944 |
3,93%
|
846,60
|
845,60
|
874,20
|
867,60
|
| 19/05/2026 |
122.816 |
-1,16%
|
838,80
|
825,60
|
848,80
|
834,80
|
| 18/05/2026 |
153.382 |
-2,16%
|
850,00
|
838,00
|
872,20
|
844,60
|
| 15/05/2026 |
154.730 |
-4,07%
|
886,00
|
846,60
|
886,20
|
863,20
|
| 14/05/2026 |
151.104 |
2,91%
|
882,00
|
873,60
|
906,00
|
899,80
|
| 13/05/2026 |
150.781 |
4,74%
|
856,00
|
844,20
|
874,80
|
874,40
|
| 12/05/2026 |
151.202 |
-5,89%
|
879,60
|
834,80
|
880,00
|
834,80
|
| 11/05/2026 |
141.564 |
0,93%
|
888,00
|
875,20
|
896,80
|
890,40
|
| 08/05/2026 |
118.620 |
2,73%
|
855,20
|
852,80
|
885,20
|
882,20
|
| 07/05/2026 |
178.254 |
-1,45%
|
880,00
|
845,20
|
881,00
|
858,80
|
| 06/05/2026 |
191.100 |
3,32%
|
850,20
|
850,00
|
876,20
|
871,40
|
| 05/05/2026 |
121.251 |
2,01%
|
830,00
|
824,80
|
845,80
|
843,40
|
| 04/05/2026 |
127.609 |
-0,46%
|
845,00
|
823,20
|
845,00
|
826,80
|
| 30/04/2026 |
137.529 |
2,57%
|
800,20
|
797,00
|
835,20
|
830,60
|
| 29/04/2026 |
111.843 |
-0,27%
|
827,00
|
806,80
|
829,20
|
809,80
|
| 28/04/2026 |
192.070 |
-2,94%
|
822,40
|
805,60
|
842,00
|
812,00
|
| 27/04/2026 |
61.079 |
-2,35%
|
870,00
|
836,40
|
871,20
|
836,60
|
| 24/04/2026 |
153.126 |
1,86%
|
851,00
|
847,00
|
870,40
|
867,40
|
