BiG | O banco que entende os seus valores.

ASM International NV (ASM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
14/02/2025	123.249	-0,52%	578,80	571,60	582,80	573,80
13/02/2025	123.436	1,73%	573,20	565,60	579,40	576,80
12/02/2025	105.180	-0,56%	568,00	557,60	571,00	567,00
11/02/2025	87.250	1,03%	563,40	562,40	574,00	570,20
10/02/2025	126.867	3,45%	548,00	547,40	568,20	564,40
07/02/2025	115.874	-1,59%	557,20	542,60	557,60	545,60
06/02/2025	68.960	0,84%	552,20	549,00	556,20	554,40
05/02/2025	94.994	0,07%	546,00	540,40	549,80	549,80
04/02/2025	124.913	-1,75%	566,60	549,40	567,40	549,40
03/02/2025	125.263	-1,38%	543,20	542,00	561,60	559,20
31/01/2025	199.446	3,66%	552,00	551,00	574,20	567,00
30/01/2025	193.379	2,97%	542,80	536,80	555,40	547,00
29/01/2025	245.907	3,15%	561,20	531,00	565,60	531,20
28/01/2025	244.411	-3,74%	539,00	515,00	541,60	515,00
27/01/2025	574.664	-12,15%	555,60	513,00	576,80	535,00
24/01/2025	85.269	-0,33%	611,20	604,80	618,20	609,00
23/01/2025	187.235	-2,74%	619,80	605,40	621,60	611,00
22/01/2025	150.111	2,28%	618,40	616,60	635,60	628,20
21/01/2025	170.648	-1,32%	621,00	611,00	628,40	614,20
20/01/2025	122.737	0,03%	625,00	615,80	625,60	622,40
17/01/2025	218.093	-0,13%	621,00	615,20	628,40	622,20
16/01/2025	251.812	4,11%	630,60	618,20	637,60	623,00
15/01/2025	148.967	0,64%	590,40	589,20	613,00	598,40
14/01/2025	184.009	1,47%	590,00	588,40	598,00	594,60
13/01/2025	132.290	-1,31%	588,00	571,80	589,20	586,00
09/01/2025	88.978	-0,17%	584,80	583,60	596,00	593,80
08/01/2025	119.246	-1,43%	604,20	592,40	610,80	594,00
07/01/2025	146.170	0,33%	603,00	596,40	613,20	602,60
06/01/2025	177.679	6,19%	575,00	574,60	602,00	600,60
03/01/2025	110.293	-0,39%	567,60	557,40	568,40	565,60
02/01/2025	119.507	1,61%	560,40	558,80	568,40	567,80
31/12/2024	0	0,61%	553,40	553,40	561,60	558,80
30/12/2024	60.456	-1,87%	566,80	551,60	566,80	555,40
27/12/2024	92.722	-0,70%	566,60	565,40	575,80	566,00
26/12/2024	0	1,28%	567,20	567,00	571,00	570,00
24/12/2024	0	1,28%	567,20	562,80	571,00	562,80
23/12/2024	75.139	-0,25%	558,80	557,80	568,20	562,80
20/12/2024	281.173	1,33%	554,00	552,20	567,00	564,20
19/12/2024	170.902	-3,50%	560,00	555,60	565,40	556,80
18/12/2024	0	4,61%	552,80	551,00	577,00	577,00
17/12/2024	154.817	2,11%	540,80	539,20	556,00	551,60
16/12/2024	163.684	2,74%	525,00	523,80	543,60	540,20
13/12/2024	89.761	0,38%	524,20	522,40	530,00	525,80
12/12/2024	77.306	-0,87%	531,00	522,60	531,80	523,80
11/12/2024	80.731	1,30%	522,00	521,20	529,60	528,40
10/12/2024	83.098	-0,12%	520,00	519,00	525,80	521,60
09/12/2024	124.282	0,93%	519,20	514,20	526,40	522,20
06/12/2024	196.672	1,77%	507,20	503,80	517,60	517,40
05/12/2024	158.782	-1,05%	511,80	499,20	514,00	508,40
04/12/2024	126.130	0,27%	516,40	511,80	523,40	513,80
03/12/2024	94.628	0,12%	517,20	504,80	521,80	512,40
02/12/2024	105.454	0,08%	503,00	501,80	511,80	511,80
29/11/2024	120.165	2,24%	500,80	497,00	511,80	511,40
28/11/2024	104.286	1,07%	509,80	499,40	513,40	500,20
27/11/2024	107.171	-1,65%	500,20	490,80	501,00	494,90
26/11/2024	71.325	-2,03%	510,00	502,20	512,00	503,20
25/11/2024	205.249	1,78%	505,40	505,40	518,40	513,60
22/11/2024	127.524	1,65%	499,60	494,80	508,80	504,60
21/11/2024	138.060	1,16%	489,20	485,30	496,90	496,40
20/11/2024	104.784	-0,16%	497,50	485,40	499,00	490,70
19/11/2024	117.032	-0,97%	499,90	484,70	500,80	491,50
18/11/2024	131.193	-2,23%	503,60	487,30	504,00	496,30
15/11/2024	165.868	-4,08%	523,20	506,40	524,40	507,60
14/11/2024	185.483	2,84%	520,00	507,80	531,80	529,20
13/11/2024	117.082	-1,79%	518,40	509,40	522,40	514,60
12/11/2024	133.979	1,47%	514,40	511,80	526,40	524,00
11/11/2024	100.502	1,49%	515,00	510,40	522,00	516,40
08/11/2024	142.289	-0,55%	513,60	499,60	517,00	508,80
07/11/2024	229.730	2,57%	500,60	494,50	519,60	511,60
06/11/2024	220.921	-3,03%	510,80	498,70	522,60	498,80
05/11/2024	100.272	1,34%	507,60	502,80	514,40	514,40
04/11/2024	108.984	-2,08%	519,00	501,00	520,00	507,60
01/11/2024	131.357	1,21%	512,40	507,40	521,80	518,40
31/10/2024	221.115	-5,95%	537,20	503,40	537,40	512,20
30/10/2024	347.183	5,42%	558,00	533,00	558,20	544,60
29/10/2024	148.439	0,16%	515,40	511,40	519,60	516,60
28/10/2024	137.644	-1,00%	524,80	513,40	524,80	515,80
25/10/2024	102.061	0,46%	518,00	515,00	523,80	521,00
24/10/2024	116.458	0,78%	514,40	513,20	523,80	518,60
23/10/2024	95.863	-0,70%	517,00	513,20	522,60	514,60
22/10/2024	98.448	0,66%	516,60	516,40	527,20	518,20
21/10/2024	138.778	-0,77%	517,80	513,80	524,80	514,80
18/10/2024	227.978	1,05%	509,80	509,00	523,80	518,80
17/10/2024	258.144	1,14%	518,20	506,80	522,40	513,40
16/10/2024	323.553	0,12%	500,00	490,70	522,20	507,60
15/10/2024	343.676	-13,92%	593,60	504,60	601,20	507,00
14/10/2024	112.545	2,40%	576,20	575,40	594,60	589,00
11/10/2024	67.163	0,60%	575,00	568,00	576,40	575,20
10/10/2024	193.885	-4,13%	591,00	562,60	592,40	571,80
09/10/2024	79.237	2,26%	585,40	579,00	596,40	596,40
08/10/2024	103.464	1,11%	571,40	569,00	584,40	583,20
07/10/2024	132.500	-2,11%	593,00	569,40	594,60	576,80
04/10/2024	104.160	-0,20%	588,00	584,60	603,20	589,20
03/10/2024	84.868	-0,67%	590,40	579,00	591,40	590,40
02/10/2024	89.990	2,20%	590,00	575,80	594,40	594,40
01/10/2024	112.338	-1,32%	590,00	577,80	599,40	581,60
30/09/2024	118.797	0,68%	581,20	579,20	592,60	589,40
27/09/2024	165.687	0,83%	588,00	578,40	588,00	585,40
26/09/2024	155.314	2,04%	596,80	576,20	598,20	580,60
25/09/2024	96.509	0,85%	559,20	557,20	573,60	569,00