ASML Holding NV (ASML US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	183.428	-8,17%	1.075,00	1.060,74	1.077,05	980,88
16/07/2024	436.113	0,43%	1.075,00	1.060,74	1.076,41	1.068,19
15/07/2024	477.757	-1,99%	1.097,44	1.060,68	1.098,735	1.063,63
12/07/2024	416.097	2,14%	1.073,61	1.066,45	1.100,34	1.085,26
11/07/2024	498.997	-3,32%	1.109,98	1.062,35	1.110,00	1.062,50
10/07/2024	333.219	3,68%	1.069,19	1.065,00	1.100,46	1.098,95
09/07/2024	298.789	-1,62%	1.079,70	1.059,58	1.081,43	1.059,97
08/07/2024	269.955	0,27%	1.083,74	1.075,87	1.087,79	1.077,39
05/07/2024	259.853	0,29%	1.079,75	1.069,77	1.082,25	1.074,48
04/07/2024	335.131	0,00%	1.058,39	1.055,41	1.073,98	1.071,41
03/07/2024	335.131	2,25%	1.058,39	1.055,41	1.073,98	1.071,41
02/07/2024	265.052	1,39%	1.026,77	1.025,86	1.047,89	1.047,89
01/07/2024	280.465	1,05%	1.035,55	1.015,80	1.037,68	1.033,49
28/06/2024	349.478	-0,51%	1.028,00	1.015,49	1.048,81	1.022,73
27/06/2024	249.666	1,12%	1.029,75	1.024,64	1.041,47	1.028,01
26/06/2024	226.896	-0,66%	1.014,00	1.004,00	1.023,60	1.016,60
25/06/2024	278.410	2,13%	1.005,16	1.002,70	1.023,35	1.023,34
24/06/2024	398.485	-3,34%	1.033,17	1.002,01	1.034,71	1.002,01
21/06/2024	883.166	-1,35%	1.038,18	1.023,21	1.038,90	1.036,60
20/06/2024	452.326	-1,00%	1.058,23	1.045,40	1.063,00	1.050,74
19/06/2024	329.338	0,00%	1.042,20	1.042,00	1.069,07	1.061,38
18/06/2024	329.338	3,26%	1.042,20	1.042,00	1.069,07	1.061,38
17/06/2024	591.722	2,39%	1.044,19	1.032,665	1.054,38	1.052,47
14/06/2024	650.478	-2,36%	1.020,00	1.016,602	1.031,00	1.027,90
13/06/2024	757.799	-1,56%	1.053,73	1.038,745	1.061,00	1.052,24
12/06/2024	732.585	3,13%	1.041,13	1.055,63	1.077,2192	1.068,47
11/06/2024	587.408	-0,55%	1.041,13	1.019,6945	1.038,91	1.036,01
10/06/2024	717.552	1,61%	1.041,13	1.014,00	1.046,1212	1.044,93
07/06/2024	577.640	-2,30%	1.041,13	1.026,515	1.043,74	1.028,42
06/06/2024	982.824	1,07%	1.048,00	1.032,99	1.054,44	1.052,50
05/06/2024	1.720.749	9,52%	1.019,35	1.008,90	1.041,56	1.041,34
04/06/2024	484.278	-1,52%	962,24	943,68	963,71	950,81
03/06/2024	546.864	0,53%	969,34	948,39	972,26	965,48
31/05/2024	698.451	-0,59%	971,81	932,925	980,00	960,40
30/05/2024	626.544	0,86%	957,00	952,80	969,125	966,12
29/05/2024	685.176	-3,43%	972,80	955,94	965,50	957,88
28/05/2024	861.495	3,84%	972,80	965,25	992,53	992,90
27/05/2024	278.782	0,00%	938,26	933,73	958,12	956,22
24/05/2024	278.782	3,67%	938,26	933,73	958,12	956,22
23/05/2024	1.004.796	1,29%	967,58	927,4145	969,49	934,25
22/05/2024	484.376	-0,32%	931,21	913,49	933,50	922,33
21/05/2024	501.880	-1,51%	925,78	915,335	933,58	925,27
20/05/2024	502.786	1,56%	925,78	925,78	946,525	939,44
17/05/2024	494.259	0,59%	936,50	916,21	930,97	924,97
16/05/2024	590.898	-1,91%	936,50	918,94	938,8144	919,54
15/05/2024	636.370	2,45%	918,65	910,65	937,42	937,42
14/05/2024	438.624	-0,24%	912,90	905,88	916,38	915,03
13/05/2024	477.520	-1,40%	927,68	914,26	928,01	917,24
10/05/2024	604.249	1,91%	925,00	925,00	939,00	931,00
09/05/2024	592.276	0,23%	904,44	907,38	918,17	913,54
08/05/2024	423.556	0,36%	904,44	904,44	916,5899	911,47
07/05/2024	480.167	-0,95%	924,83	907,64	926,38	908,22
06/05/2024	423.088	1,70%	909,20	905,03	918,05	916,92
03/05/2024	713.680	3,59%	894,59	889,031	904,955	901,49
02/05/2024	596.255	2,05%	875,00	862,61	878,00	870,28
01/05/2024	877.156	-2,25%	896,10	849,14	880,54	852,84
30/04/2024	786.009	-4,10%	896,10	871,42	907,18	872,47
29/04/2024	484.341	-1,00%	911,85	901,08	913,25	909,77
26/04/2024	627.939	2,04%	912,27	911,55	926,39	918,97
25/04/2024	756.455	1,14%	875,44	871,16	910,93	902,51
24/04/2024	500.305	-1,03%	913,05	882,035	914,975	892,32
23/04/2024	728.814	3,39%	879,30	875,10	908,06	901,57
22/04/2024	614.039	1,57%	869,11	862,46	880,00	873,00
19/04/2024	1.551.641	-3,32%	942,81	855,585	896,205	859,54
18/04/2024	1.091.639	-2,05%	942,81	886,40	903,60	889,03
17/04/2024	2.550.307	-7,00%	942,81	895,8401	942,81	908,54
16/04/2024	823.701	2,32%	958,30	957,20	978,6093	977,00
15/04/2024	695.348	-0,73%	981,55	951,10	988,72	954,82
12/04/2024	724.732	-3,06%	981,55	956,495	972,15	961,84
11/04/2024	584.113	1,80%	981,55	963,42	992,19	992,18
10/04/2024	521.906	-1,54%	993,74	963,81	983,48	974,60
09/04/2024	493.640	0,41%	993,74	969,3598	1.000,20	986,75
08/04/2024	624.626	0,09%	975,77	980,13	996,20	980,39
05/04/2024	580.734	2,74%	975,77	966,945	986,60	979,55
04/04/2024	908.131	-2,37%	991,99	953,43	996,80	957,04
03/04/2024	685.518	1,40%	965,88	962,095	986,47	980,27
02/04/2024	655.663	-2,64%	980,90	957,115	973,84	966,71
01/04/2024	775.115	2,32%	980,90	981,70	1.022,6599	992,95
28/03/2024	514.831	-0,36%	969,55	961,65	971,74	970,47
27/03/2024	360.595	0,28%	986,74	964,08	978,99	974,01
26/03/2024	497.169	-0,78%	986,74	970,92	989,39	971,30
25/03/2024	680.610	-0,11%	973,71	976,46	992,28	978,93
22/03/2024	475.670	-1,09%	973,71	972,569	991,075	979,96
21/03/2024	811.404	2,05%	1.005,01	988,08	1.005,37	990,81
20/03/2024	628.957	2,00%	956,07	946,89	974,2504	970,92
19/03/2024	619.816	1,12%	938,54	928,00	956,59	951,91
18/03/2024	460.192	0,12%	953,55	939,90	957,91	941,34
15/03/2024	1.194.679	-2,04%	953,55	931,79	954,555	940,21
14/03/2024	652.379	-0,93%	968,59	950,56	971,34	959,78
13/03/2024	638.116	-1,58%	966,80	959,055	983,16	968,78
12/03/2024	886.037	2,29%	966,80	950,4801	984,99	984,73
11/03/2024	1.055.132	-3,18%	1.038,88	957,50	980,73	962,67
08/03/2024	1.244.613	-5,04%	1.038,88	993,23	1.039,44	994,65
07/03/2024	1.147.380	4,33%	1.015,67	1.015,43	1.056,34	1.047,39
06/03/2024	942.356	3,61%	986,94	981,47	1.009,42	1.003,80
05/03/2024	867.434	-2,93%	939,50	958,69	991,53	968,84
04/03/2024	1.066.358	0,72%	939,50	988,90	1.007,68	998,04
01/03/2024	1.270.453	3,82%	939,50	950,27	991,45	988,00
29/02/2024	554.807	1,30%	939,50	938,42	952,45	951,68
28/02/2024	338.730	-0,20%	939,04	936,60	943,4999	939,50