ASM International NV (ASM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023	114.434	0,63%	334,15	332,30	338,10	335,15
02-05-2023	245.436	1,52%	331,10	331,10	339,25	333,05
01-05-2023	237.323	0,69%	328,85	321,70	329,95	328,05
28-04-2023	237.323	0,69%	328,85	321,70	329,95	328,05
27-04-2023	260.931	2,16%	318,20	313,60	328,70	325,80
26-04-2023	708.794	-7,49%	313,10	301,55	319,80	318,90
25-04-2023	127.525	-1,37%	347,10	343,45	349,15	344,70
24-04-2023	127.470	0,39%	348,35	346,85	355,10	349,50
21-04-2023	177.267	0,56%	345,35	343,50	351,10	348,15
20-04-2023	181.544	2,05%	348,00	340,15	349,45	346,20
19-04-2023	222.048	-3,92%	346,10	338,30	347,45	339,25
18-04-2023	174.475	1,19%	349,55	347,95	356,00	353,10
17-04-2023	213.867	-3,18%	357,50	344,90	357,70	348,95
14-04-2023	121.699	0,04%	361,30	357,25	362,55	360,40
13-04-2023	119.511	0,73%	357,10	354,65	360,70	360,25
12-04-2023	192.393	-1,31%	362,05	355,30	368,95	357,65
11-04-2023	161.034	1,81%	358,40	357,55	366,50	362,40
10-04-2023	155.502	-0,86%	359,55	352,35	360,55	355,95
06-04-2023	155.502	-0,86%	359,55	352,35	360,55	355,95
05-04-2023	203.575	-2,95%	368,35	358,20	369,60	359,05
04-04-2023	143.273	0,96%	369,70	366,20	372,30	369,95
03-04-2023	183.525	-1,47%	370,20	365,35	372,10	366,45
31-03-2023	256.810	0,38%	370,00	359,50	372,65	371,90
30-03-2023	239.963	3,99%	360,20	360,20	371,00	370,50
29-03-2023	233.262	4,17%	349,10	349,10	356,85	356,30
28-03-2023	240.161	-0,36%	345,00	339,65	346,30	342,05
27-03-2023	260.861	3,00%	336,65	336,00	346,95	343,30
24-03-2023	312.175	-1,77%	339,70	329,75	343,10	333,30
23-03-2023	209.289	3,43%	329,15	329,15	341,05	339,30
22-03-2023	159.447	-0,23%	328,55	323,80	330,70	328,05
21-03-2023	224.684	1,45%	328,50	327,40	332,20	328,80
20-03-2023	184.594	0,34%	320,30	315,95	325,70	324,10
17-03-2023	452.833	2,48%	322,70	320,80	328,75	323,00
16-03-2023	271.089	1,65%	311,50	301,45	316,50	315,20
15-03-2023	288.848	-1,56%	316,00	306,00	317,25	310,10
14-03-2023	225.274	1,93%	308,50	306,20	316,40	315,00
13-03-2023	226.660	-1,10%	311,20	300,05	314,65	309,05
10-03-2023	160.385	-1,79%	312,00	308,20	316,50	312,50
09-03-2023	192.955	0,86%	314,65	311,10	320,35	318,20
08-03-2023	166.663	1,51%	308,15	307,10	316,35	315,50
07-03-2023	158.122	-1,44%	310,85	309,55	316,45	310,80
06-03-2023	146.162	0,49%	316,80	312,60	317,40	315,35
03-03-2023	237.324	3,38%	307,50	306,95	315,85	313,80
02-03-2023	279.839	-0,02%	299,95	297,35	303,55	303,55
01-03-2023	551.145	-6,01%	316,50	300,05	317,55	303,60
28-02-2023	337.559	0,25%	323,00	319,50	329,55	323,00
27-02-2023	216.262	2,43%	317,40	315,50	322,20	322,20
24-02-2023	204.887	-0,65%	320,35	311,30	321,30	314,55
23-02-2023	215.649	1,15%	320,05	316,25	325,00	316,60
22-02-2023	224.848	-0,93%	315,20	308,60	316,20	313,00
21-02-2023	184.294	-0,83%	316,60	312,45	319,50	315,95
20-02-2023	113.025	-1,38%	321,50	316,90	322,10	318,60
17-02-2023	205.141	-1,22%	321,65	319,30	324,15	323,05
16-02-2023	212.841	-1,16%	331,00	322,70	334,60	327,05
15-02-2023	156.774	1,96%	324,50	322,85	331,30	330,90
14-02-2023	190.676	-0,09%	325,60	321,65	330,50	324,55
13-02-2023	137.318	1,28%	321,10	319,35	326,00	324,85
10-02-2023	239.285	-2,02%	325,00	317,05	328,30	320,75
09-02-2023	165.189	0,11%	329,00	326,80	332,85	327,35
08-02-2023	207.605	-1,58%	338,40	325,95	340,00	327,00
07-02-2023	205.966	1,50%	329,00	327,90	334,15	332,25
06-02-2023	293.014	-2,36%	330,60	322,00	332,10	327,35
03-02-2023	337.461	1,50%	328,35	325,85	337,10	335,25
02-02-2023	350.078	5,01%	322,50	322,00	335,15	330,30
01-02-2023	265.584	2,06%	312,25	309,20	315,55	314,55
31-01-2023	233.656	0,62%	303,80	302,15	310,15	308,20
30-01-2023	275.536	-4,16%	315,00	302,75	315,40	306,30
27-01-2023	312.964	1,36%	315,55	314,60	320,95	319,60
26-01-2023	257.430	2,59%	313,50	311,20	316,90	315,30
25-01-2023	238.941	-1,38%	312,50	298,80	312,80	307,35
24-01-2023	206.941	0,19%	315,00	307,95	315,85	311,65
23-01-2023	231.924	4,64%	300,45	299,30	311,75	311,05
20-01-2023	212.359	0,46%	295,95	293,80	299,50	297,25
19-01-2023	357.535	-5,87%	311,90	295,90	312,55	295,90
18-01-2023	546.551	9,78%	300,00	300,00	319,10	314,35
17-01-2023	274.490	-1,56%	282,80	281,20	289,95	286,35
16-01-2023	169.947	-0,31%	294,15	289,05	294,15	290,90
13-01-2023	341.708	3,48%	286,50	281,40	292,50	291,80
12-01-2023	347.058	1,51%	277,80	274,55	288,10	282,00
11-01-2023	272.965	1,24%	278,00	276,45	283,00	277,80
10-01-2023	215.559	0,86%	269,20	268,20	275,85	274,40
09-01-2023	259.971	5,79%	262,60	260,75	272,45	272,05
06-01-2023	213.177	1,88%	253,35	247,45	258,15	257,15
05-01-2023	243.852	3,70%	243,85	241,65	253,50	252,40
04-01-2023	292.663	1,42%	243,25	236,60	247,40	243,40
03-01-2023	251.235	1,01%	238,45	238,40	248,65	240,00
02-01-2023	154.638	0,83%	240,10	236,05	240,10	237,60
30-12-2022	132.351	-1,67%	239,40	235,00	239,40	235,65
29-12-2022	153.707	1,91%	236,15	234,85	240,00	239,65
28-12-2022	125.308	-1,57%	239,00	233,95	240,20	235,15
27-12-2022	127.310	-0,97%	243,65	237,70	244,60	238,90
23-12-2022	135.063	-0,56%	244,00	238,25	244,80	241,25
22-12-2022	193.369	-3,25%	249,00	241,75	251,15	242,60
21-12-2022	177.198	2,60%	248,00	244,95	251,35	250,75
20-12-2022	210.809	-1,43%	243,80	242,40	247,80	244,40
19-12-2022	186.380	-2,50%	254,90	247,10	256,40	247,95
16-12-2022	324.834	-2,27%	259,00	251,30	260,80	254,30
15-12-2022	245.206	-6,60%	273,35	260,20	276,05	260,20
14-12-2022	170.159	-1,76%	281,45	277,90	283,40	278,60
13-12-2022	342.158	2,94%	277,75	275,60	291,80	283,60