ASM International NV (ASM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	60.685	0,07%	475,75	474,65	480,10	476,70
27/12/2023	71.561	0,55%	476,40	474,10	482,20	476,35
26/12/2023	72.528	0,07%	470,00	466,55	474,80	473,75
22/12/2023	72.528	0,07%	470,00	466,55	474,80	473,75
21/12/2023	88.631	0,09%	469,00	460,00	473,40	473,40
20/12/2023	100.428	-1,40%	477,95	469,10	478,10	473,00
19/12/2023	74.046	-0,06%	480,35	478,30	484,35	479,70
18/12/2023	106.227	-2,36%	488,90	478,35	493,80	480,00
15/12/2023	227.706	2,17%	483,80	482,85	491,60	491,60
14/12/2023	161.681	0,69%	486,80	481,00	492,65	481,15
13/12/2023	191.726	2,81%	469,00	468,35	484,15	477,85
12/12/2023	107.023	0,53%	465,00	461,75	469,50	464,80
11/12/2023	100.012	0,80%	459,50	458,40	467,85	462,35
08/12/2023	94.640	1,72%	453,00	452,70	460,85	458,70
07/12/2023	112.212	-0,28%	449,70	444,40	453,15	450,95
06/12/2023	137.646	0,95%	453,50	450,40	458,40	452,20
05/12/2023	165.483	0,55%	444,70	443,30	452,20	447,95
04/12/2023	236.191	-6,36%	474,10	443,40	474,60	445,50
01/12/2023	88.958	1,07%	470,00	470,00	480,10	475,75
30/11/2023	221.516	0,28%	470,20	468,30	478,00	470,70
29/11/2023	149.222	2,42%	459,15	458,30	474,75	469,40
28/11/2023	103.690	-0,78%	461,30	454,70	461,95	458,30
27/11/2023	110.178	0,52%	459,30	459,30	466,45	461,90
24/11/2023	95.604	-0,82%	460,70	459,35	465,00	459,50
23/11/2023	68.100	0,96%	459,30	456,90	463,40	463,30
22/11/2023	148.085	0,87%	455,00	452,45	465,80	458,90
21/11/2023	149.056	-1,28%	464,05	452,50	469,85	454,95
20/11/2023	153.938	-0,98%	462,15	459,35	467,40	460,85
17/11/2023	167.452	1,77%	456,60	454,50	469,50	465,40
16/11/2023	108.718	0,24%	453,00	451,00	462,00	457,30
15/11/2023	127.962	1,45%	451,50	451,25	458,95	456,20
14/11/2023	149.700	2,10%	441,50	439,65	454,30	449,70
13/11/2023	98.949	0,78%	440,40	438,25	444,55	440,45
10/11/2023	96.429	0,78%	428,15	425,00	437,05	437,05
09/11/2023	101.690	1,18%	428,15	423,70	437,25	433,65
08/11/2023	91.492	1,10%	424,05	423,55	429,75	428,60
07/11/2023	90.644	1,52%	416,35	416,25	425,25	423,95
06/11/2023	103.196	-0,02%	419,45	416,85	422,70	417,60
03/11/2023	120.320	1,88%	407,00	406,00	420,55	417,70
02/11/2023	161.194	3,34%	406,90	404,25	418,60	410,00
01/11/2023	127.962	2,12%	392,85	387,65	398,40	396,75
31/10/2023	162.677	2,52%	380,00	380,00	394,20	388,50
30/10/2023	170.422	-3,28%	394,40	377,40	396,00	378,95
27/10/2023	158.153	1,16%	388,35	384,90	396,10	391,80
26/10/2023	189.685	0,97%	379,95	369,45	396,70	387,30
25/10/2023	305.607	5,91%	386,20	381,30	398,90	383,60
24/10/2023	189.235	-0,34%	366,05	360,00	371,05	362,20
23/10/2023	156.261	0,96%	360,05	354,30	363,45	363,45
20/10/2023	174.184	-2,72%	367,50	360,00	370,55	360,00
19/10/2023	224.380	0,35%	371,00	366,40	382,85	370,05
18/10/2023	317.338	-4,47%	376,00	364,50	382,75	368,75
17/10/2023	155.876	0,35%	383,40	373,20	386,45	386,00
16/10/2023	116.662	-0,21%	383,50	377,40	387,60	384,65
13/10/2023	132.299	-3,66%	396,10	385,10	398,10	385,45
12/10/2023	243.937	1,33%	398,30	394,40	401,25	400,10
11/10/2023	151.902	-0,45%	397,50	394,25	401,00	394,85
10/10/2023	164.346	1,42%	395,55	394,55	401,70	396,65