ASML HOLDINGS NV (ASML)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 04/06/2026 |
755 255 |
0,86%
|
1 480,00
|
1 437,60
|
1 499,00
|
1 498,00
|
| 03/06/2026 |
785 035 |
1,60%
|
1 496,00
|
1 454,60
|
1 496,00
|
1 485,20
|
| 02/06/2026 |
605 903 |
4,86%
|
1 405,00
|
1 401,00
|
1 465,20
|
1 461,80
|
| 01/06/2026 |
501 411 |
0,66%
|
1 387,00
|
1 360,60
|
1 394,40
|
1 394,00
|
| 29/05/2026 |
1 216 681 |
-0,45%
|
1 385,00
|
1 376,00
|
1 420,60
|
1 384,80
|
| 28/05/2026 |
390 747 |
1,06%
|
1 378,40
|
1 358,80
|
1 395,00
|
1 391,00
|
| 27/05/2026 |
626 063 |
-0,96%
|
1 397,20
|
1 359,40
|
1 431,20
|
1 376,40
|
| 26/05/2026 |
600 828 |
-2,85%
|
1 426,00
|
1 388,80
|
1 428,40
|
1 389,80
|
| 25/05/2026 |
323 447 |
1,53%
|
1 433,80
|
1 411,20
|
1 437,00
|
1 430,60
|
| 22/05/2026 |
680 229 |
4,74%
|
1 375,00
|
1 369,60
|
1 412,60
|
1 409,00
|
| 21/05/2026 |
644 244 |
0,92%
|
1 321,20
|
1 318,80
|
1 361,20
|
1 345,20
|
| 20/05/2026 |
722 106 |
6,73%
|
1 274,00
|
1 269,20
|
1 337,00
|
1 333,00
|
| 19/05/2026 |
562 705 |
-1,22%
|
1 254,00
|
1 243,20
|
1 279,80
|
1 249,00
|
| 18/05/2026 |
534 327 |
-3,23%
|
1 284,80
|
1 259,40
|
1 313,20
|
1 264,40
|
| 15/05/2026 |
774 845 |
-4,42%
|
1 338,20
|
1 279,40
|
1 339,40
|
1 306,60
|
| 14/05/2026 |
464 468 |
3,01%
|
1 342,00
|
1 330,20
|
1 371,60
|
1 367,00
|
| 13/05/2026 |
538 129 |
4,84%
|
1 299,60
|
1 292,20
|
1 327,00
|
1 327,00
|
| 12/05/2026 |
564 914 |
-3,05%
|
1 300,00
|
1 263,80
|
1 307,40
|
1 265,80
|
| 11/05/2026 |
624 911 |
-1,05%
|
1 325,00
|
1 291,80
|
1 344,40
|
1 305,60
|
| 08/05/2026 |
580 961 |
1,49%
|
1 300,00
|
1 286,40
|
1 329,20
|
1 319,40
|
| 07/05/2026 |
702 028 |
-0,38%
|
1 316,00
|
1 292,60
|
1 332,60
|
1 300,00
|
| 06/05/2026 |
966 744 |
6,18%
|
1 248,80
|
1 248,00
|
1 306,20
|
1 305,00
|
| 05/05/2026 |
500 191 |
3,50%
|
1 184,20
|
1 183,40
|
1 232,00
|
1 229,00
|
| 04/05/2026 |
653 592 |
-2,86%
|
1 228,80
|
1 180,00
|
1 230,00
|
1 187,40
|
| 30/04/2026 |
672 094 |
2,50%
|
1 182,00
|
1 179,00
|
1 222,40
|
1 222,40
|
| 29/04/2026 |
418 252 |
1,78%
|
1 189,40
|
1 176,40
|
1 194,60
|
1 192,60
|
| 28/04/2026 |
616 331 |
-3,37%
|
1 192,80
|
1 167,40
|
1 214,60
|
1 171,80
|
| 27/04/2026 |
249 549 |
-2,47%
|
1 246,00
|
1 206,00
|
1 255,20
|
1 212,60
|
| 24/04/2026 |
718 417 |
2,33%
|
1 217,20
|
1 214,00
|
1 262,40
|
1 249,60
|
| 23/04/2026 |
545 907 |
-2,08%
|
1 220,80
|
1 205,60
|
1 240,00
|
1 221,20
|
| 22/04/2026 |
441 390 |
1,04%
|
1 250,60
|
1 239,80
|
1 260,20
|
1 249,80
|
| 21/04/2026 |
425 954 |
-0,64%
|
1 264,80
|
1 231,00
|
1 268,60
|
1 237,00
|
| 20/04/2026 |
501 921 |
0,08%
|
1 228,00
|
1 221,00
|
1 248,80
|
1 245,00
|
| 17/04/2026 |
915 611 |
1,75%
|
1 201,00
|
1 201,00
|
1 248,00
|
1 244,00
|
| 16/04/2026 |
733 046 |
-0,60%
|
1 262,80
|
1 199,40
|
1 268,00
|
1 222,60
|
| 15/04/2026 |
1 032 893 |
-4,22%
|
1 290,00
|
1 219,00
|
1 307,20
|
1 230,00
|
| 14/04/2026 |
821 987 |
1,94%
|
1 280,00
|
1 268,60
|
1 298,80
|
1 284,20
|
| 13/04/2026 |
483 128 |
-0,80%
|
1 257,00
|
1 246,60
|
1 265,60
|
1 259,80
|
| 10/04/2026 |
707 430 |
2,85%
|
1 244,40
|
1 238,60
|
1 280,20
|
1 270,00
|
| 09/04/2026 |
844 540 |
1,83%
|
1 207,00
|
1 194,00
|
1 234,80
|
1 234,80
|
| 08/04/2026 |
1 502 989 |
8,87%
|
1 195,00
|
1 182,40
|
1 220,40
|
1 212,60
|
| 07/04/2026 |
747 131 |
-4,07%
|
1 123,40
|
1 100,20
|
1 139,80
|
1 113,80
|
| 02/04/2026 |
647 486 |
-2,24%
|
1 137,00
|
1 126,60
|
1 174,00
|
1 161,00
|
| 01/04/2026 |
741 498 |
6,11%
|
1 159,00
|
1 143,40
|
1 190,00
|
1 187,60
|
| 31/03/2026 |
874 917 |
0,65%
|
1 101,00
|
1 080,20
|
1 126,80
|
1 119,20
|
| 30/03/2026 |
735 589 |
-3,00%
|
1 136,40
|
1 096,20
|
1 155,40
|
1 112,00
|
| 27/03/2026 |
641 843 |
-1,66%
|
1 157,00
|
1 129,80
|
1 163,00
|
1 146,40
|
