ASML HOLDINGS NV (ASML)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
1.400.700 |
-10,93%
|
946,00
|
865,00
|
946,00
|
870,90
|
| 16-07-2024 |
466.608 |
-1,15%
|
987,00
|
974,80
|
991,70
|
977,80
|
| 15-07-2024 |
461.973 |
-1,30%
|
998,50
|
989,20
|
1.014,20
|
989,20
|
| 12-07-2024 |
552.726 |
1,32%
|
981,10
|
973,00
|
1.008,80
|
1.002,20
|
| 11-07-2024 |
470.171 |
-1,29%
|
1.010,40
|
987,90
|
1.021,80
|
989,10
|
| 10-07-2024 |
357.082 |
1,96%
|
986,90
|
977,90
|
1.002,00
|
1.002,00
|
| 09-07-2024 |
431.994 |
-1,52%
|
996,30
|
982,70
|
999,40
|
982,70
|
| 08-07-2024 |
401.776 |
0,49%
|
998,00
|
993,00
|
1.010,80
|
997,90
|
| 05-07-2024 |
315.286 |
0,89%
|
992,80
|
988,10
|
999,50
|
993,00
|
| 04-07-2024 |
197.960 |
-0,16%
|
989,10
|
980,50
|
993,00
|
984,20
|
| 03-07-2024 |
494.730 |
2,06%
|
975,00
|
973,40
|
993,50
|
985,80
|
| 02-07-2024 |
355.717 |
1,22%
|
959,00
|
949,20
|
968,50
|
965,90
|
| 01-07-2024 |
349.534 |
-1,03%
|
971,80
|
947,30
|
972,80
|
954,30
|
| 28-06-2024 |
507.661 |
0,44%
|
969,40
|
960,80
|
979,90
|
964,20
|
| 27-06-2024 |
341.799 |
1,42%
|
951,00
|
950,20
|
971,40
|
960,00
|
| 26-06-2024 |
419.672 |
-0,38%
|
958,90
|
942,60
|
964,10
|
946,60
|
| 25-06-2024 |
455.077 |
0,18%
|
930,00
|
921,10
|
951,10
|
950,20
|
| 24-06-2024 |
504.340 |
-1,55%
|
963,00
|
942,10
|
967,40
|
948,50
|
| 21-06-2024 |
1.168.876 |
-2,58%
|
983,40
|
957,00
|
984,00
|
963,40
|
| 20-06-2024 |
521.044 |
2,32%
|
972,50
|
971,20
|
989,30
|
988,90
|
| 19-06-2024 |
314.222 |
-1,76%
|
981,80
|
965,40
|
985,70
|
966,50
|
| 18-06-2024 |
483.986 |
1,49%
|
977,80
|
969,00
|
985,30
|
983,80
|
| 17-06-2024 |
452.520 |
1,72%
|
964,40
|
961,80
|
980,20
|
969,40
|
| 14-06-2024 |
698.205 |
-1,40%
|
977,70
|
950,70
|
981,30
|
953,00
|
| 13-06-2024 |
572.537 |
-1,94%
|
982,90
|
965,00
|
992,80
|
966,50
|
| 12-06-2024 |
490.161 |
2,75%
|
961,90
|
958,55
|
993,60
|
985,60
|
| 11-06-2024 |
432.167 |
-0,44%
|
966,30
|
950,80
|
969,60
|
959,20
|
| 10-06-2024 |
444.357 |
0,47%
|
958,00
|
942,40
|
963,90
|
963,40
|
| 07-06-2024 |
458.224 |
0,15%
|
963,70
|
950,20
|
970,30
|
958,90
|
| 06-06-2024 |
610.760 |
1,47%
|
965,10
|
948,70
|
972,00
|
957,50
|
| 05-06-2024 |
792.315 |
8,10%
|
883,00
|
878,50
|
944,10
|
943,60
|
| 04-06-2024 |
328.135 |
-0,86%
|
884,90
|
872,80
|
887,10
|
872,90
|
| 03-06-2024 |
359.176 |
1,11%
|
885,00
|
874,90
|
896,50
|
880,50
|
| 31-05-2024 |
1.325.837 |
-1,16%
|
884,00
|
870,00
|
901,90
|
870,80
|
| 30-05-2024 |
277.618 |
-0,84%
|
883,40
|
877,90
|
889,70
|
881,00
|
| 29-05-2024 |
469.059 |
-0,84%
|
903,10
|
882,10
|
905,60
|
888,50
|
| 28-05-2024 |
399.600 |
1,52%
|
886,20
|
884,30
|
898,40
|
896,00
|
| 27-05-2024 |
168.545 |
0,24%
|
882,30
|
874,90
|
884,00
|
882,60
|
| 24-05-2024 |
393.663 |
0,47%
|
866,00
|
860,50
|
881,90
|
880,50
|
| 23-05-2024 |
574.762 |
2,61%
|
868,20
|
868,00
|
892,20
|
876,40
|
| 22-05-2024 |
270.000 |
0,05%
|
857,00
|
852,00
|
861,80
|
854,10
|
| 21-05-2024 |
327.438 |
-1,27%
|
864,30
|
843,30
|
864,30
|
853,70
|
| 20-05-2024 |
209.691 |
1,37%
|
849,70
|
846,50
|
864,70
|
864,70
|
| 17-05-2024 |
492.332 |
-0,71%
|
846,10
|
842,50
|
856,70
|
853,00
|
| 16-05-2024 |
387.981 |
0,95%
|
864,00
|
858,90
|
866,60
|
859,10
|
| 15-05-2024 |
386.501 |
1,23%
|
847,50
|
840,20
|
852,70
|
851,00
|
| 14-05-2024 |
407.049 |
-1,44%
|
853,10
|
837,20
|
853,40
|
840,70
|
| 13-05-2024 |
327.567 |
-1,33%
|
869,60
|
846,80
|
870,20
|
853,00
|
| 10-05-2024 |
433.877 |
1,96%
|
850,90
|
848,50
|
870,80
|
864,50
|
| 09-05-2024 |
331.311 |
0,34%
|
846,10
|
843,80
|
852,50
|
847,90
|
| 08-05-2024 |
368.284 |
-1,08%
|
847,00
|
840,20
|
853,50
|
845,00
|
| 07-05-2024 |
417.265 |
0,90%
|
851,30
|
843,60
|
859,70
|
854,20
|
| 06-05-2024 |
210.766 |
1,28%
|
841,00
|
832,60
|
847,70
|
846,60
|
| 03-05-2024 |
434.464 |
3,02%
|
817,00
|
815,80
|
836,80
|
835,90
|
| 02-05-2024 |
624.535 |
-2,56%
|
807,80
|
804,00
|
822,60
|
811,40
|
| 01-05-2024 |
510.511 |
0,00%
|
850,90
|
832,60
|
852,30
|
832,70
|
| 30-04-2024 |
510.511 |
-3,04%
|
850,90
|
832,60
|
852,30
|
832,70
|
| 29-04-2024 |
326.342 |
-1,29%
|
859,00
|
842,80
|
859,80
|
847,70
|
| 26-04-2024 |
498.526 |
3,22%
|
845,00
|
841,80
|
862,50
|
858,80
|
| 25-04-2024 |
515.076 |
-0,13%
|
829,30
|
815,20
|
840,30
|
833,70
|
| 24-04-2024 |
477.145 |
0,06%
|
860,00
|
833,10
|
860,00
|
834,80
|
| 23-04-2024 |
389.817 |
2,60%
|
823,20
|
820,30
|
836,00
|
834,30
|
| 22-04-2024 |
526.653 |
-0,95%
|
821,00
|
810,00
|
825,60
|
813,20
|
| 19-04-2024 |
834.780 |
-2,30%
|
830,50
|
818,20
|
841,30
|
821,00
|
| 18-04-2024 |
762.238 |
-1,42%
|
870,00
|
832,20
|
871,50
|
840,30
|
| 17-04-2024 |
1.271.289 |
-6,68%
|
858,60
|
845,50
|
891,10
|
852,40
|
| 16-04-2024 |
527.766 |
0,27%
|
898,60
|
891,00
|
914,30
|
913,40
|
| 15-04-2024 |
606.551 |
0,38%
|
914,60
|
907,20
|
930,80
|
910,90
|
| 12-04-2024 |
509.980 |
-0,18%
|
925,00
|
899,80
|
934,40
|
907,50
|
| 11-04-2024 |
366.552 |
-0,46%
|
906,50
|
898,30
|
918,40
|
909,10
|
| 10-04-2024 |
437.885 |
1,56%
|
913,40
|
888,10
|
918,40
|
913,30
|
| 09-04-2024 |
383.216 |
-1,58%
|
913,70
|
892,80
|
919,40
|
899,30
|
| 08-04-2024 |
307.245 |
0,88%
|
899,10
|
899,00
|
918,00
|
913,70
|
| 05-04-2024 |
475.214 |
0,49%
|
887,00
|
884,30
|
910,70
|
905,70
|
| 04-04-2024 |
413.590 |
-0,41%
|
908,00
|
898,10
|
916,70
|
901,30
|
| 03-04-2024 |
389.366 |
1,61%
|
894,70
|
889,60
|
905,00
|
905,00
|
| 02-04-2024 |
590.869 |
-0,17%
|
917,80
|
890,40
|
918,90
|
890,70
|
| 01-04-2024 |
0 |
-0,34%
|
898,10
|
890,30
|
902,90
|
892,20
|
| 28-03-2024 |
532.794 |
-0,34%
|
898,10
|
890,30
|
902,90
|
892,20
|
| 27-03-2024 |
381.771 |
-0,58%
|
900,50
|
891,10
|
905,60
|
895,20
|
| 26-03-2024 |
437.821 |
-1,38%
|
906,80
|
900,40
|
914,50
|
900,40
|
| 25-03-2024 |
358.516 |
0,76%
|
905,90
|
901,20
|
915,60
|
913,00
|
| 22-03-2024 |
471.160 |
-1,86%
|
912,50
|
891,10
|
914,30
|
906,10
|
| 21-03-2024 |
657.108 |
5,58%
|
911,00
|
906,50
|
923,80
|
923,30
|
| 20-03-2024 |
336.510 |
0,56%
|
876,00
|
868,40
|
888,90
|
874,50
|
| 19-03-2024 |
362.603 |
-0,14%
|
865,00
|
855,10
|
870,70
|
869,60
|
| 18-03-2024 |
474.446 |
1,53%
|
868,00
|
861,50
|
880,00
|
870,80
|
| 15-03-2024 |
2.713.321 |
-2,65%
|
880,20
|
857,70
|
882,70
|
857,70
|
| 14-03-2024 |
587.839 |
0,24%
|
887,10
|
877,20
|
890,40
|
881,00
|
| 13-03-2024 |
534.861 |
-1,50%
|
902,20
|
878,20
|
905,50
|
878,90
|
| 12-03-2024 |
600.454 |
0,88%
|
885,40
|
871,80
|
894,30
|
892,30
|
| 11-03-2024 |
713.102 |
-4,21%
|
900,00
|
880,00
|
911,40
|
884,50
|
| 08-03-2024 |
576.094 |
-2,72%
|
954,50
|
923,40
|
958,40
|
923,40
|
| 07-03-2024 |
602.723 |
4,06%
|
915,00
|
908,60
|
949,60
|
949,20
|
| 06-03-2024 |
481.039 |
1,41%
|
903,00
|
898,50
|
914,60
|
912,20
|
| 05-03-2024 |
480.872 |
-1,50%
|
911,00
|
894,00
|
916,60
|
899,50
|
| 04-03-2024 |
524.208 |
2,15%
|
910,00
|
905,40
|
918,80
|
913,20
|
| 01-03-2024 |
456.792 |
2,70%
|
881,00
|
873,40
|
894,40
|
894,00
|
| 29-02-2024 |
729.779 |
0,13%
|
871,40
|
858,10
|
873,70
|
870,50
|
| 28-02-2024 |
357.552 |
-1,12%
|
871,00
|
863,40
|
877,00
|
869,40
|
Por favor leia o