ASM International NV (ASM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	84.337	-2,10%	397,50	390,40	400,75	391,10
06/10/2023	148.034	2,57%	391,45	389,80	401,50	399,50
05/10/2023	101.051	-1,90%	399,00	388,65	399,20	389,50
04/10/2023	118.739	1,35%	388,55	382,50	397,80	397,05
03/10/2023	117.769	-1,95%	398,40	389,90	398,65	391,75
02/10/2023	99.646	0,52%	396,35	392,30	400,50	399,55
29/09/2023	178.196	1,35%	400,00	397,50	405,40	397,50
28/09/2023	138.895	1,02%	384,50	382,50	393,60	392,20
27/09/2023	192.755	3,77%	378,60	378,50	392,65	388,25
26/09/2023	226.735	-1,63%	360,00	358,25	382,65	374,15
25/09/2023	138.540	-1,34%	384,00	374,30	384,10	380,35
22/09/2023	213.576	2,45%	374,70	373,00	390,65	385,50
21/09/2023	199.713	1,14%	369,05	362,45	377,70	376,30
20/09/2023	187.467	-2,54%	383,35	371,60	385,90	372,05
19/09/2023	147.778	-1,19%	386,10	378,65	390,75	381,75
18/09/2023	178.131	-0,43%	388,00	381,70	394,00	386,35
15/09/2023	399.564	-6,60%	410,00	387,20	412,30	388,00
14/09/2023	124.769	0,34%	416,20	410,85	417,85	415,40
13/09/2023	178.673	-0,91%	412,50	409,00	416,85	414,00
12/09/2023	174.271	-1,99%	425,00	415,05	425,00	417,80
11/09/2023	138.129	-1,45%	431,65	425,30	437,35	426,30
08/09/2023	157.521	-1,27%	442,30	427,55	445,45	432,55
07/09/2023	158.966	-3,11%	449,00	431,10	452,35	438,10
06/09/2023	117.493	-0,25%	455,30	449,55	459,60	452,15
05/09/2023	125.533	1,49%	446,80	446,60	458,60	453,30
04/09/2023	72.040	0,80%	444,00	443,85	453,40	446,65
01/09/2023	76.299	-0,47%	446,15	440,20	449,45	443,10
31/08/2023	256.793	1,03%	448,80	442,20	451,15	445,20
30/08/2023	136.766	1,28%	435,45	429,60	442,65	440,65
29/08/2023	154.480	0,25%	436,60	427,75	438,60	435,10
28/08/2023	104.293	2,61%	432,10	429,65	436,85	434,00
25/08/2023	204.927	-1,25%	420,20	419,15	431,00	422,95
24/08/2023	363.656	-6,32%	475,45	428,30	480,20	428,30
23/08/2023	154.571	2,44%	447,05	441,70	460,10	457,20
22/08/2023	104.794	2,76%	441,00	440,50	450,65	446,30
21/08/2023	115.185	2,18%	426,25	426,25	438,25	434,30
18/08/2023	118.927	1,06%	421,05	418,80	427,10	425,05
17/08/2023	109.274	-2,23%	428,00	418,30	430,55	420,60
16/08/2023	86.195	-0,06%	428,55	426,00	435,50	430,20
15/08/2023	85.529	-0,60%	439,00	427,25	439,00	430,45
14/08/2023	115.472	-0,56%	431,20	426,35	437,00	433,05
11/08/2023	140.919	-3,12%	447,10	434,85	447,70	435,50
10/08/2023	178.203	1,61%	447,35	444,55	453,25	449,50
09/08/2023	151.818	-0,12%	448,50	441,35	449,85	442,40
08/08/2023	119.069	-0,71%	445,55	440,30	448,50	442,95
07/08/2023	132.398	-0,32%	447,95	445,05	450,20	446,10
04/08/2023	216.086	1,79%	444,05	439,30	450,40	447,55
03/08/2023	261.490	1,08%	429,10	426,30	441,40	439,70
02/08/2023	213.524	0,24%	425,30	420,15	436,85	435,00
01/08/2023	161.694	0,28%	430,75	429,30	436,70	433,95
31/07/2023	149.955	-0,41%	434,75	428,40	435,00	432,75
28/07/2023	254.757	0,16%	429,95	422,55	434,60	434,55
27/07/2023	485.285	10,45%	396,00	393,25	439,55	433,85
26/07/2023	360.814	2,87%	367,00	366,00	397,50	392,80
25/07/2023	136.460	0,55%	379,60	377,80	384,85	381,85
24/07/2023	171.273	-1,99%	387,90	378,95	390,50	379,75
21/07/2023	171.149	-0,28%	377,70	376,50	390,60	387,45
20/07/2023	323.708	-5,66%	395,50	385,00	397,25	388,55
19/07/2023	255.422	0,71%	414,95	404,20	415,80	411,85
18/07/2023	95.910	-0,48%	409,85	408,20	414,90	408,95
17/07/2023	110.874	-1,18%	410,70	407,00	415,30	410,90
14/07/2023	209.843	2,05%	410,00	409,20	418,10	415,80
13/07/2023	210.733	3,26%	396,05	395,45	410,45	407,45
12/07/2023	249.152	6,46%	377,10	376,40	394,90	394,60
11/07/2023	113.435	-2,40%	383,65	370,65	384,40	370,65
10/07/2023	82.214	1,99%	372,00	369,45	380,85	379,75
07/07/2023	116.675	-0,60%	375,05	369,05	377,20	372,35
06/07/2023	136.006	-1,78%	377,70	372,35	379,70	374,60
05/07/2023	98.744	-1,21%	381,85	379,70	385,10	381,40
04/07/2023	62.996	0,48%	385,15	381,35	387,00	386,05
03/07/2023	104.359	-1,07%	390,00	382,45	391,80	384,20
30/06/2023	189.946	1,08%	380,10	376,65	389,85	388,35
29/06/2023	106.050	0,46%	383,55	380,20	386,30	384,20
28/06/2023	160.679	2,21%	376,75	373,15	382,45	382,45
27/06/2023	133.485	-1,01%	375,50	369,65	376,90	374,20
26/06/2023	135.450	0,35%	378,20	372,95	382,80	378,00
23/06/2023	148.689	-1,82%	383,00	372,85	383,00	376,70
22/06/2023	166.847	0,03%	380,00	374,70	385,05	383,70
21/06/2023	133.236	-2,57%	392,00	382,35	392,35	383,60
20/06/2023	102.230	-0,76%	395,80	390,55	397,85	393,70
19/06/2023	76.510	-1,04%	397,30	395,40	400,85	396,70
16/06/2023	240.633	-0,69%	404,70	400,10	404,70	400,85
15/06/2023	205.249	-1,82%	410,00	396,25	412,65	403,65
14/06/2023	112.907	-0,13%	411,65	407,85	414,10	411,15
13/06/2023	193.664	3,95%	403,00	402,95	416,75	411,70
12/06/2023	127.653	1,73%	393,00	386,75	398,10	396,05
09/06/2023	95.761	0,13%	392,10	388,40	394,15	389,30
08/06/2023	110.146	0,06%	383,30	379,60	389,35	388,80
07/06/2023	108.097	0,03%	387,60	381,55	390,60	388,55
06/06/2023	156.150	-1,08%	390,00	382,50	391,35	388,45
05/06/2023	183.365	-1,27%	393,80	390,60	397,70	392,70
02/06/2023	188.885	-1,21%	403,35	394,65	406,15	397,75
01/06/2023	168.027	-0,69%	409,00	399,65	409,00	402,60
31/05/2023	64.021	0,25%	404,80	402,90	412,70	405,40
30/05/2023	238.902	0,16%	400,00	396,10	414,50	405,55
29/05/2023	135.051	-0,22%	410,00	403,10	411,40	404,90
26/05/2023	497.480	6,51%	382,00	381,00	417,45	405,80
25/05/2023	453.227	8,64%	365,00	364,40	388,20	381,00
24/05/2023	132.349	-2,39%	357,35	348,35	357,55	350,70
23/05/2023	124.610	-2,13%	365,25	357,80	367,50	359,30