ASML HOLDINGS NV (ASML)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 26/03/2026 |
677.339 |
-3,78%
|
1.194,00
|
1.158,00
|
1.196,20
|
1.165,80
|
| 25/03/2026 |
812.993 |
0,83%
|
1.206,20
|
1.182,00
|
1.237,80
|
1.211,60
|
| 24/03/2026 |
885.694 |
2,23%
|
1.190,00
|
1.161,80
|
1.219,80
|
1.201,60
|
| 23/03/2026 |
1.225.355 |
4,18%
|
1.108,20
|
1.097,80
|
1.204,60
|
1.175,40
|
| 20/03/2026 |
2.685.518 |
-3,46%
|
1.180,00
|
1.128,20
|
1.190,00
|
1.128,20
|
| 19/03/2026 |
1.057.331 |
-1,88%
|
1.175,00
|
1.141,40
|
1.177,80
|
1.168,60
|
| 18/03/2026 |
910.032 |
-0,24%
|
1.225,60
|
1.177,00
|
1.231,80
|
1.191,00
|
| 17/03/2026 |
571.376 |
-0,30%
|
1.189,80
|
1.179,20
|
1.206,40
|
1.193,80
|
| 16/03/2026 |
549.339 |
1,51%
|
1.193,40
|
1.174,60
|
1.209,40
|
1.197,40
|
| 13/03/2026 |
478.619 |
-0,07%
|
1.167,40
|
1.160,20
|
1.207,40
|
1.179,60
|
| 12/03/2026 |
619.989 |
-1,54%
|
1.194,80
|
1.158,60
|
1.202,20
|
1.180,40
|
| 11/03/2026 |
562.904 |
-0,10%
|
1.188,40
|
1.174,00
|
1.210,80
|
1.198,80
|
| 10/03/2026 |
800.638 |
4,57%
|
1.188,40
|
1.172,20
|
1.208,40
|
1.200,00
|
| 09/03/2026 |
689.086 |
0,05%
|
1.072,00
|
1.060,20
|
1.147,60
|
1.147,60
|
| 06/03/2026 |
857.271 |
-3,29%
|
1.186,00
|
1.112,80
|
1.192,60
|
1.147,00
|
| 05/03/2026 |
777.741 |
-1,15%
|
1.198,60
|
1.183,00
|
1.220,00
|
1.186,00
|
| 04/03/2026 |
714.394 |
3,27%
|
1.171,00
|
1.167,60
|
1.210,80
|
1.199,80
|
| 03/03/2026 |
941.945 |
-4,02%
|
1.186,60
|
1.144,00
|
1.187,40
|
1.161,80
|
| 02/03/2026 |
871.267 |
-1,87%
|
1.192,80
|
1.180,00
|
1.231,40
|
1.210,40
|
| 27/02/2026 |
1.010.698 |
0,08%
|
1.234,80
|
1.201,60
|
1.239,80
|
1.233,40
|
| 26/02/2026 |
675.647 |
-4,35%
|
1.285,00
|
1.210,80
|
1.304,30
|
1.232,40
|
| 25/02/2026 |
514.749 |
1,98%
|
1.264,20
|
1.264,20
|
1.312,80
|
1.288,40
|
| 24/02/2026 |
690.480 |
1,14%
|
1.265,00
|
1.251,40
|
1.284,80
|
1.263,40
|
| 23/02/2026 |
479.494 |
-0,51%
|
1.232,60
|
1.222,80
|
1.265,20
|
1.249,20
|
| 20/02/2026 |
565.504 |
1,41%
|
1.242,00
|
1.228,60
|
1.262,00
|
1.255,60
|
| 19/02/2026 |
517.781 |
-0,53%
|
1.244,60
|
1.215,40
|
1.246,40
|
1.238,20
|
| 18/02/2026 |
523.222 |
3,80%
|
1.199,20
|
1.199,20
|
1.244,80
|
1.244,80
|
| 17/02/2026 |
414.808 |
0,35%
|
1.186,00
|
1.164,80
|
1.207,40
|
1.199,20
|
| 16/02/2026 |
195.717 |
0,39%
|
1.196,00
|
1.184,20
|
1.198,00
|
1.195,00
|
| 13/02/2026 |
708.101 |
0,90%
|
1.190,60
|
1.173,80
|
1.210,60
|
1.190,40
|
| 12/02/2026 |
558.696 |
-2,32%
|
1.225,00
|
1.176,60
|
1.225,00
|
1.179,80
|
| 11/02/2026 |
530.632 |
1,24%
|
1.185,40
|
1.176,60
|
1.224,00
|
1.207,80
|
| 10/02/2026 |
459.476 |
-0,98%
|
1.196,00
|
1.185,80
|
1.212,40
|
1.193,00
|
| 09/02/2026 |
456.425 |
1,06%
|
1.200,00
|
1.177,40
|
1.205,00
|
1.204,80
|
| 06/02/2026 |
545.398 |
3,85%
|
1.142,40
|
1.137,00
|
1.193,80
|
1.192,20
|
| 05/02/2026 |
724.517 |
0,79%
|
1.142,20
|
1.117,60
|
1.171,40
|
1.149,60
|
| 04/02/2026 |
665.068 |
-4,18%
|
1.191,20
|
1.139,40
|
1.198,00
|
1.140,60
|
| 03/02/2026 |
654.207 |
-2,81%
|
1.235,80
|
1.175,40
|
1.247,40
|
1.190,40
|
| 02/02/2026 |
636.167 |
0,76%
|
1.178,60
|
1.165,20
|
1.227,80
|
1.224,80
|
| 30/01/2026 |
952.826 |
1,98%
|
1.192,00
|
1.183,40
|
1.230,80
|
1.215,60
|
| 29/01/2026 |
981.839 |
-0,20%
|
1.225,00
|
1.173,20
|
1.253,00
|
1.192,00
|
| 28/01/2026 |
1.266.005 |
-1,91%
|
1.300,00
|
1.185,40
|
1.309,00
|
1.194,40
|
| 27/01/2026 |
824.986 |
3,36%
|
1.195,60
|
1.180,20
|
1.228,40
|
1.217,60
|
| 26/01/2026 |
573.863 |
-0,02%
|
1.177,00
|
1.158,40
|
1.186,20
|
1.178,00
|
| 23/01/2026 |
640.326 |
0,15%
|
1.174,00
|
1.149,80
|
1.185,60
|
1.178,20
|
| 22/01/2026 |
836.141 |
1,87%
|
1.175,00
|
1.167,40
|
1.196,60
|
1.176,40
|
| 21/01/2026 |
692.161 |
1,30%
|
1.144,00
|
1.125,40
|
1.159,20
|
1.154,80
|
| 20/01/2026 |
840.465 |
1,75%
|
1.120,00
|
1.107,60
|
1.144,20
|
1.140,00
|
| 19/01/2026 |
523.734 |
-4,01%
|
1.122,80
|
1.119,40
|
1.152,40
|
1.120,40
|
| 16/01/2026 |
785.053 |
1,55%
|
1.150,00
|
1.150,00
|
1.183,80
|
1.167,20
|
| 15/01/2026 |
1.388.174 |
6,01%
|
1.150,00
|
1.127,20
|
1.171,20
|
1.149,40
|
| 14/01/2026 |
613.298 |
-1,67%
|
1.098,00
|
1.078,60
|
1.100,60
|
1.084,20
|
| 13/01/2026 |
614.398 |
1,49%
|
1.100,00
|
1.090,00
|
1.107,60
|
1.102,60
|
| 12/01/2026 |
612.483 |
0,44%
|
1.090,00
|
1.072,40
|
1.094,40
|
1.086,40
|
| 09/01/2026 |
757.403 |
6,77%
|
1.025,60
|
1.021,00
|
1.084,80
|
1.081,60
|
| 08/01/2026 |
685.827 |
-3,69%
|
1.042,80
|
1.009,60
|
1.058,60
|
1.013,00
|
| 07/01/2026 |
583.922 |
-0,87%
|
1.053,00
|
1.038,00
|
1.057,20
|
1.051,80
|
| 06/01/2026 |
619.124 |
0,74%
|
1.045,00
|
1.037,00
|
1.064,20
|
1.061,00
|
| 05/01/2026 |
958.224 |
6,78%
|
1.007,40
|
1.007,40
|
1.055,80
|
1.053,20
|
| 02/01/2026 |
798.878 |
7,04%
|
919,40
|
919,20
|
998,70
|
986,30
|
| 31/12/2025 |
156.048 |
0,33%
|
909,90
|
909,10
|
921,40
|
921,40
|
| 30/12/2025 |
402.093 |
1,28%
|
908,40
|
906,90
|
923,70
|
918,40
|
| 29/12/2025 |
380.628 |
0,87%
|
908,10
|
899,50
|
911,50
|
906,80
|
| 23/12/2025 |
258.272 |
0,80%
|
895,00
|
894,90
|
903,40
|
903,20
|
| 22/12/2025 |
375.622 |
-0,62%
|
907,00
|
893,20
|
915,70
|
896,00
|
| 19/12/2025 |
1.248.215 |
1,00%
|
888,10
|
886,00
|
904,40
|
901,60
|
| 17/12/2025 |
761.812 |
-3,81%
|
923,50
|
872,20
|
924,40
|
874,00
|
| 16/12/2025 |
641.436 |
-2,41%
|
914,00
|
908,30
|
922,10
|
908,60
|
| 15/12/2025 |
526.973 |
0,62%
|
923,40
|
918,50
|
932,00
|
931,00
|
| 12/12/2025 |
564.160 |
-1,66%
|
952,00
|
921,80
|
953,80
|
925,30
|
| 11/12/2025 |
465.132 |
-0,54%
|
945,10
|
931,00
|
953,70
|
940,90
|
| 10/12/2025 |
380.306 |
-0,72%
|
964,10
|
944,30
|
965,80
|
946,00
|
| 09/12/2025 |
333.490 |
-1,07%
|
964,00
|
948,40
|
965,80
|
952,90
|
| 08/12/2025 |
407.357 |
1,22%
|
950,20
|
949,40
|
975,00
|
963,20
|
| 05/12/2025 |
359.247 |
-0,60%
|
960,60
|
951,60
|
968,80
|
951,60
|
| 04/12/2025 |
471.505 |
-0,63%
|
975,00
|
955,80
|
977,10
|
957,30
|
| 03/12/2025 |
590.665 |
2,59%
|
962,00
|
942,90
|
968,00
|
963,40
|
| 02/12/2025 |
584.118 |
1,34%
|
930,00
|
925,20
|
954,90
|
939,10
|
| 01/12/2025 |
646.367 |
2,58%
|
910,00
|
901,30
|
931,30
|
926,70
|
| 28/11/2025 |
477.231 |
0,69%
|
896,00
|
891,60
|
905,70
|
903,40
|
| 27/11/2025 |
243.660 |
-1,33%
|
901,20
|
896,20
|
904,60
|
897,20
|
| 26/11/2025 |
684.564 |
5,70%
|
875,00
|
874,40
|
909,30
|
909,30
|
