ASML HOLDINGS NV (ASML)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
572 454 |
-4,97%
|
1 446,00
|
1 415,80
|
1 457,40
|
1 419,60
|
| 21/10/2026 |
537 861 |
2,64%
|
1 483,20
|
1 464,00
|
1 500,20
|
1 493,80
|
| 20/10/2026 |
476 981 |
-2,71%
|
1 452,60
|
1 436,60
|
1 469,40
|
1 455,40
|
| 19/10/2026 |
541 876 |
1,27%
|
1 485,00
|
1 473,20
|
1 501,60
|
1 496,00
|
| 16/10/2026 |
643 271 |
0,89%
|
1 479,80
|
1 469,40
|
1 499,80
|
1 477,20
|
| 15/10/2026 |
929 070 |
-4,19%
|
1 451,80
|
1 422,40
|
1 466,00
|
1 464,20
|
| 14/10/2026 |
724 480 |
1,23%
|
1 510,00
|
1 494,00
|
1 564,00
|
1 528,20
|
| 13/10/2026 |
612 683 |
-4,20%
|
1 533,00
|
1 509,60
|
1 561,60
|
1 509,60
|
| 12/10/2026 |
422 531 |
-1,61%
|
1 603,60
|
1 570,40
|
1 612,80
|
1 575,80
|
| 09/10/2026 |
519 520 |
-1,78%
|
1 611,00
|
1 594,00
|
1 632,80
|
1 601,60
|
| 08/10/2026 |
538 240 |
1,27%
|
1 594,00
|
1 569,60
|
1 643,00
|
1 630,60
|
| 07/10/2026 |
637 088 |
-1,60%
|
1 627,80
|
1 588,20
|
1 638,60
|
1 610,20
|
| 06/10/2026 |
495 179 |
-1,20%
|
1 656,00
|
1 634,00
|
1 673,80
|
1 636,40
|
| 05/10/2026 |
564 794 |
0,19%
|
1 660,00
|
1 639,00
|
1 666,20
|
1 656,20
|
| 02/10/2026 |
685 705 |
3,51%
|
1 615,00
|
1 613,20
|
1 659,60
|
1 653,00
|
| 01/10/2026 |
678 273 |
0,01%
|
1 615,00
|
1 589,20
|
1 628,00
|
1 597,00
|
| 30/09/2026 |
900 878 |
-0,28%
|
1 606,40
|
1 596,80
|
1 630,20
|
1 596,80
|
| 29/09/2026 |
714 305 |
4,18%
|
1 569,00
|
1 564,70
|
1 624,00
|
1 601,20
|
| 28/09/2026 |
407 569 |
0,95%
|
1 515,00
|
1 498,60
|
1 553,80
|
1 537,00
|
| 25/09/2026 |
348 654 |
1,29%
|
1 526,00
|
1 521,60
|
1 543,00
|
1 522,60
|
| 24/09/2026 |
422 634 |
-0,83%
|
1 513,00
|
1 489,60
|
1 520,80
|
1 503,20
|
| 23/09/2026 |
463 688 |
0,56%
|
1 524,00
|
1 496,20
|
1 524,80
|
1 515,80
|
| 22/09/2026 |
429 422 |
1,76%
|
1 489,00
|
1 468,80
|
1 520,40
|
1 507,40
|
| 21/09/2026 |
450 484 |
2,45%
|
1 482,60
|
1 462,80
|
1 496,60
|
1 481,40
|
| 18/09/2026 |
1 731 190 |
1,98%
|
1 440,00
|
1 419,20
|
1 448,40
|
1 446,00
|
| 17/09/2026 |
545 611 |
1,56%
|
1 416,40
|
1 413,00
|
1 435,80
|
1 418,00
|
| 16/09/2026 |
631 615 |
1,26%
|
1 403,60
|
1 392,40
|
1 422,80
|
1 396,20
|
| 15/09/2026 |
652 442 |
-0,65%
|
1 390,20
|
1 365,40
|
1 411,80
|
1 378,80
|
| 14/09/2026 |
731 348 |
-6,13%
|
1 429,00
|
1 369,60
|
1 429,60
|
1 387,80
|
| 11/09/2026 |
418 197 |
0,29%
|
1 463,00
|
1 463,00
|
1 497,20
|
1 478,40
|
| 10/09/2026 |
412 434 |
-1,56%
|
1 498,60
|
1 447,40
|
1 498,60
|
1 474,20
|
| 09/09/2026 |
557 459 |
-1,34%
|
1 520,00
|
1 472,20
|
1 522,80
|
1 497,60
|
| 08/09/2026 |
478 455 |
1,17%
|
1 506,00
|
1 486,60
|
1 540,00
|
1 518,00
|
| 07/09/2026 |
315 064 |
2,25%
|
1 486,60
|
1 480,00
|
1 504,40
|
1 500,40
|
| 04/09/2026 |
436 091 |
3,09%
|
1 425,00
|
1 419,40
|
1 482,80
|
1 467,40
|
| 03/09/2026 |
514 189 |
-1,55%
|
1 443,80
|
1 393,40
|
1 452,80
|
1 423,40
|
| 02/09/2026 |
482 013 |
0,73%
|
1 429,20
|
1 423,40
|
1 447,60
|
1 445,80
|
| 01/09/2026 |
491 209 |
-1,13%
|
1 446,20
|
1 423,40
|
1 474,60
|
1 435,40
|
| 31/08/2026 |
773 376 |
-2,85%
|
1 484,00
|
1 446,40
|
1 485,00
|
1 451,80
|
| 28/08/2026 |
368 687 |
0,54%
|
1 483,20
|
1 476,40
|
1 497,80
|
1 494,40
|
| 27/08/2026 |
520 288 |
-0,75%
|
1 534,00
|
1 479,00
|
1 541,00
|
1 486,40
|
| 26/08/2026 |
346 851 |
-0,23%
|
1 496,20
|
1 478,20
|
1 512,40
|
1 497,60
|
| 25/08/2026 |
359 500 |
0,75%
|
1 510,00
|
1 494,40
|
1 517,80
|
1 501,00
|
| 24/08/2026 |
362 425 |
-1,08%
|
1 487,00
|
1 481,20
|
1 512,60
|
1 489,80
|
| 21/08/2026 |
450 613 |
0,04%
|
1 514,40
|
1 491,00
|
1 530,40
|
1 506,00
|
| 20/08/2026 |
387 035 |
-0,15%
|
1 521,00
|
1 487,60
|
1 523,80
|
1 505,40
|
| 19/08/2026 |
539 487 |
-2,22%
|
1 555,20
|
1 499,20
|
1 562,20
|
1 507,60
|
| 18/08/2026 |
581 999 |
-4,90%
|
1 600,00
|
1 534,00
|
1 606,00
|
1 541,80
|
| 17/08/2026 |
546 583 |
2,63%
|
1 619,40
|
1 585,00
|
1 632,00
|
1 621,20
|
| 14/08/2026 |
532 443 |
-1,85%
|
1 598,80
|
1 575,40
|
1 613,20
|
1 579,60
|
| 13/08/2026 |
547 625 |
2,71%
|
1 582,40
|
1 569,40
|
1 613,40
|
1 609,40
|
| 12/08/2026 |
586 949 |
0,84%
|
1 585,00
|
1 566,20
|
1 596,40
|
1 567,00
|
| 11/08/2026 |
524 337 |
2,66%
|
1 511,00
|
1 510,20
|
1 576,80
|
1 554,00
|
| 10/08/2026 |
532 868 |
0,99%
|
1 510,00
|
1 509,40
|
1 558,00
|
1 513,80
|
| 07/08/2026 |
500 140 |
0,34%
|
1 483,00
|
1 482,00
|
1 529,00
|
1 499,00
|
| 06/08/2026 |
544 751 |
1,92%
|
1 451,00
|
1 449,60
|
1 503,80
|
1 494,00
|
| 05/08/2026 |
452 084 |
-0,46%
|
1 497,80
|
1 454,60
|
1 500,40
|
1 465,80
|
| 04/08/2026 |
575 851 |
3,73%
|
1 453,20
|
1 442,20
|
1 485,80
|
1 472,60
|
| 03/08/2026 |
590 984 |
-1,02%
|
1 440,00
|
1 372,40
|
1 443,80
|
1 419,60
|
| 31/07/2026 |
848 806 |
-0,40%
|
1 474,00
|
1 417,20
|
1 495,80
|
1 434,20
|
| 30/07/2026 |
762 188 |
5,71%
|
1 366,00
|
1 363,00
|
1 456,20
|
1 440,00
|
| 29/07/2026 |
741 639 |
-1,89%
|
1 360,20
|
1 333,80
|
1 420,20
|
1 362,20
|
| 28/07/2026 |
1 111 714 |
-2,90%
|
1 387,00
|
1 366,40
|
1 426,00
|
1 388,40
|
| 27/07/2026 |
1 047 713 |
-8,42%
|
1 558,20
|
1 419,60
|
1 592,00
|
1 429,80
|
| 24/07/2026 |
540 900 |
-1,03%
|
1 560,00
|
1 542,20
|
1 594,40
|
1 561,20
|
| 23/07/2026 |
601 906 |
-0,65%
|
1 590,80
|
1 554,40
|
1 603,80
|
1 579,20
|
| 22/07/2026 |
722 150 |
-0,24%
|
1 558,00
|
1 537,60
|
1 589,60
|
1 589,60
|
| 21/07/2026 |
761 405 |
4,77%
|
1 549,00
|
1 548,20
|
1 596,40
|
1 593,40
|
| 20/07/2026 |
755 597 |
-1,05%
|
1 539,00
|
1 518,80
|
1 574,80
|
1 520,80
|
| 17/07/2026 |
920 647 |
-3,84%
|
1 536,00
|
1 491,00
|
1 559,00
|
1 537,00
|
| 16/07/2026 |
750 765 |
3,16%
|
1 588,00
|
1 543,60
|
1 620,00
|
1 598,40
|
| 15/07/2026 |
1 016 640 |
-0,41%
|
1 660,00
|
1 536,20
|
1 678,20
|
1 549,40
|
| 14/07/2026 |
597 936 |
0,97%
|
1 532,20
|
1 528,00
|
1 569,00
|
1 555,80
|
| 13/07/2026 |
496 404 |
-1,80%
|
1 530,00
|
1 522,40
|
1 555,20
|
1 540,80
|
| 10/07/2026 |
500 202 |
-2,11%
|
1 567,00
|
1 546,60
|
1 578,40
|
1 569,00
|
| 09/07/2026 |
542 835 |
4,83%
|
1 567,60
|
1 556,00
|
1 625,20
|
1 602,80
|
| 08/07/2026 |
607 809 |
1,27%
|
1 523,80
|
1 496,60
|
1 555,20
|
1 529,00
|
| 07/07/2026 |
706 631 |
-7,28%
|
1 562,60
|
1 502,60
|
1 571,60
|
1 509,80
|
| 06/07/2026 |
384 517 |
-0,37%
|
1 610,00
|
1 588,20
|
1 636,80
|
1 628,40
|
| 03/07/2026 |
270 427 |
3,59%
|
1 588,40
|
1 588,40
|
1 641,40
|
1 634,40
|
| 02/07/2026 |
797 831 |
-3,89%
|
1 600,00
|
1 566,00
|
1 644,40
|
1 577,80
|
| 01/07/2026 |
702 396 |
-4,64%
|
1 715,00
|
1 632,00
|
1 735,00
|
1 641,60
|
| 30/06/2026 |
944 969 |
6,79%
|
1 666,60
|
1 652,00
|
1 741,00
|
1 721,40
|
| 29/06/2026 |
595 189 |
2,14%
|
1 581,00
|
1 553,80
|
1 615,40
|
1 612,00
|
| 26/06/2026 |
653 060 |
-0,99%
|
1 574,20
|
1 547,40
|
1 593,20
|
1 578,20
|
| 25/06/2026 |
714 417 |
2,59%
|
1 620,00
|
1 565,00
|
1 636,00
|
1 594,00
|
| 24/06/2026 |
582 354 |
-0,45%
|
1 581,00
|
1 525,60
|
1 585,00
|
1 553,80
|
| 23/06/2026 |
841 770 |
-5,74%
|
1 600,00
|
1 552,80
|
1 608,80
|
1 560,80
|
| 22/06/2026 |
819 297 |
-0,12%
|
1 660,00
|
1 655,80
|
1 711,40
|
1 655,80
|
| 19/06/2026 |
2 649 108 |
-1,09%
|
1 655,00
|
1 631,40
|
1 676,20
|
1 657,80
|
| 18/06/2026 |
1 007 603 |
1,18%
|
1 664,40
|
1 655,60
|
1 691,40
|
1 676,00
|
| 17/06/2026 |
879 814 |
4,10%
|
1 594,60
|
1 591,80
|
1 658,60
|
1 656,40
|
| 16/06/2026 |
616 565 |
-1,91%
|
1 629,60
|
1 585,20
|
1 632,80
|
1 591,20
|
| 15/06/2026 |
763 162 |
-0,45%
|
1 668,00
|
1 605,60
|
1 669,00
|
1 622,20
|
| 12/06/2026 |
1 013 796 |
3,40%
|
1 612,00
|
1 574,20
|
1 629,60
|
1 629,60
|
| 11/06/2026 |
740 892 |
4,57%
|
1 514,60
|
1 514,60
|
1 586,00
|
1 576,00
|
| 10/06/2026 |
942 585 |
-0,08%
|
1 500,20
|
1 487,20
|
1 567,20
|
1 507,20
|
| 09/06/2026 |
955 464 |
-0,41%
|
1 527,20
|
1 508,40
|
1 582,40
|
1 508,40
|
| 08/06/2026 |
840 744 |
3,58%
|
1 400,60
|
1 399,00
|
1 532,60
|
1 514,60
|
| 05/06/2026 |
665 378 |
-2,39%
|
1 468,00
|
1 444,80
|
1 475,00
|
1 462,20
|
