ASML HOLDINGS NV (ASML)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	457.294	2,97%	502,50	500,30	518,70	516,70
28/12/2022	445.212	-1,67%	509,50	500,40	510,30	501,80
27/12/2022	421.786	-1,28%	518,80	505,90	521,30	510,30
23/12/2022	485.477	-1,13%	524,00	511,80	525,30	516,90
22/12/2022	625.030	-4,11%	545,00	521,30	545,60	522,80
21/12/2022	564.099	2,87%	533,70	528,70	545,20	545,20
20/12/2022	599.192	-1,36%	532,10	526,00	536,90	530,00
19/12/2022	628.963	-0,59%	544,10	536,00	548,50	537,30
16/12/2022	1.421.906	-2,00%	550,00	536,30	552,00	540,50
15/12/2022	1.073.672	-5,82%	575,00	550,80	580,80	551,50
14/12/2022	834.016	-1,28%	587,10	583,90	591,10	585,60
13/12/2022	1.058.644	4,24%	574,40	573,40	605,30	593,20
12/12/2022	695.155	-1,42%	567,30	561,00	571,60	569,10
09/12/2022	618.610	1,14%	573,00	569,80	579,20	577,30
08/12/2022	632.059	0,99%	561,20	556,10	573,50	570,80
07/12/2022	599.129	-0,46%	561,60	557,40	570,60	565,20
06/12/2022	499.271	-0,80%	570,80	563,30	577,10	567,80
05/12/2022	432.276	-0,40%	571,00	568,10	576,30	572,40
02/12/2022	735.212	-1,29%	578,20	564,20	585,50	574,70
01/12/2022	842.105	3,76%	585,00	573,70	585,00	582,20
30/11/2022	1.082.019	0,23%	565,90	561,10	569,50	561,10
29/11/2022	577.427	-1,24%	570,80	558,10	575,10	559,80
28/11/2022	635.863	-1,27%	568,60	566,10	574,70	566,80
25/11/2022	432.244	-0,59%	576,00	571,70	580,40	574,10
24/11/2022	391.813	-1,06%	579,80	575,40	587,40	577,50
23/11/2022	703.373	2,31%	576,30	569,80	588,30	583,70
22/11/2022	580.170	1,22%	562,60	556,10	571,20	570,50
21/11/2022	553.555	-1,37%	567,30	557,90	569,40	563,60
18/11/2022	936.266	1,13%	568,00	563,80	579,70	571,40
17/11/2022	695.188	1,13%	560,90	551,00	565,40	565,00
16/11/2022	915.735	-3,56%	577,50	552,30	579,90	558,70
15/11/2022	935.915	2,48%	566,00	562,50	584,30	579,30
14/11/2022	904.651	2,50%	553,60	549,60	567,70	565,30
11/11/2022	1.283.583	1,34%	565,20	542,80	567,30	551,50
10/11/2022	1.518.859	9,74%	488,50	487,10	548,50	544,20
09/11/2022	1.025.621	-1,14%	499,00	488,50	502,40	495,90
08/11/2022	758.092	5,20%	480,00	479,00	501,60	501,60
07/11/2022	639.632	2,67%	468,65	464,25	476,80	476,80
04/11/2022	818.680	2,36%	452,70	451,30	470,95	464,40
03/11/2022	736.374	-3,68%	451,90	448,55	460,40	453,70
02/11/2022	643.956	-1,92%	481,55	471,30	485,40	472,40
01/11/2022	616.502	0,76%	483,20	474,10	488,65	481,65
31/10/2022	752.090	-0,50%	494,15	477,80	494,40	478,00
28/10/2022	948.810	-0,61%	473,00	465,70	482,50	480,40
27/10/2022	874.251	-1,53%	484,90	472,60	487,50	483,35
26/10/2022	979.867	-1,04%	480,00	473,20	493,45	490,85
25/10/2022	882.478	3,78%	484,20	472,65	497,15	496,00
24/10/2022	1.171.863	4,00%	469,15	462,40	482,75	477,95
21/10/2022	1.031.066	1,60%	448,00	441,55	460,65	459,55
20/10/2022	1.222.707	3,62%	437,25	431,00	456,65	452,30
19/10/2022	1.325.162	8,15%	430,05	419,65	437,20	436,50
18/10/2022	753.705	0,76%	409,25	402,85	414,50	403,60
17/10/2022	847.559	0,78%	394,70	390,75	408,20	400,55
14/10/2022	1.047.085	-3,37%	420,30	397,05	421,40	397,45
13/10/2022	1.566.729	-0,66%	406,00	375,75	414,30	411,30
12/10/2022	917.176	-0,21%	414,05	410,80	425,45	414,05
11/10/2022	978.239	-4,10%	429,25	414,10	431,25	414,90
10/10/2022	742.388	-3,26%	439,50	429,00	448,20	432,65
07/10/2022	843.508	-6,14%	466,00	445,70	469,55	447,25
06/10/2022	717.362	2,14%	475,75	467,20	481,95	476,50
05/10/2022	611.411	-0,50%	464,45	460,25	471,35	466,50
04/10/2022	1.130.382	6,24%	449,75	447,35	468,85	468,85
03/10/2022	792.264	1,78%	426,75	419,75	442,60	441,30
30/09/2022	1.190.043	0,39%	435,40	422,50	438,55	433,60
29/09/2022	845.041	-3,96%	446,35	430,35	447,10	431,90
28/09/2022	954.333	-0,02%	439,00	434,30	451,00	449,70
27/09/2022	916.041	0,58%	453,90	449,80	460,90	449,80
26/09/2022	844.351	1,14%	448,85	445,55	458,45	447,20
23/09/2022	746.201	-1,14%	445,25	435,95	447,65	442,15
22/09/2022	750.762	-5,19%	457,60	447,20	465,95	447,25
21/09/2022	480.488	1,32%	458,05	456,60	473,85	471,75
20/09/2022	666.496	-0,32%	469,95	456,80	470,60	465,60
19/09/2022	533.518	0,45%	462,00	456,35	472,15	467,10
16/09/2022	2.035.795	-0,52%	462,90	458,30	472,20	465,00
15/09/2022	750.516	-2,36%	476,80	463,50	481,85	467,45
14/09/2022	677.907	-0,15%	474,00	471,40	481,90	478,75
13/09/2022	724.045	-4,07%	501,00	478,70	506,70	479,45
12/09/2022	738.599	0,38%	496,70	493,30	504,90	499,80
09/09/2022	692.072	3,73%	480,30	480,30	500,70	497,90
08/09/2022	661.692	1,06%	481,35	462,25	484,15	480,00
07/09/2022	582.881	-0,76%	468,35	468,20	476,05	474,95
06/09/2022	582.449	0,29%	477,65	467,80	485,10	478,60
05/09/2022	463.183	-1,44%	472,00	465,85	479,70	477,20
02/09/2022	801.512	3,67%	477,80	468,15	486,15	484,15
01/09/2022	851.029	-3,64%	480,00	465,70	482,10	467,00
31/08/2022	867.958	-1,17%	500,00	484,65	507,00	484,65
30/08/2022	603.294	-2,56%	507,20	487,40	514,50	490,40
29/08/2022	520.516	-3,47%	506,50	502,70	513,30	503,30
26/08/2022	741.948	-2,03%	539,00	518,90	548,60	521,40
25/08/2022	443.804	0,26%	532,00	521,10	535,70	532,20
24/08/2022	432.770	0,84%	523,90	520,70	531,70	530,80
23/08/2022	585.899	0,15%	522,00	520,50	531,20	526,40
22/08/2022	617.234	-3,58%	538,30	524,70	542,60	525,60
19/08/2022	757.298	-2,17%	551,00	544,00	559,60	545,10
18/08/2022	491.566	2,45%	545,10	542,50	558,00	557,20
17/08/2022	461.253	-2,44%	557,00	542,90	559,90	543,90
16/08/2022	572.054	-0,48%	562,90	548,80	565,90	557,50
15/08/2022	467.857	1,27%	553,20	550,90	561,80	560,20
12/08/2022	643.053	0,80%	547,80	541,20	557,20	553,20
11/08/2022	696.934	0,86%	552,00	539,40	554,80	548,80