ASML Holding NV (ASML US)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
1.574.708 |
-3,86%
|
1.863,53
|
1.748,02
|
1.866,12
|
1.769,32
|
| 01/07/2026 |
1.455.044 |
-7,31%
|
1.911,55
|
1.832,66
|
1.943,00
|
1.843,04
|
| 30/06/2026 |
1.580.530 |
5,51%
|
1.907,0511
|
1.906,70
|
1.999,96
|
1.989,44
|
| 29/06/2026 |
997.273 |
5,01%
|
1.804,92
|
1.772,52
|
1.884,70
|
1.883,11
|
| 26/06/2026 |
1.222.750 |
-2,21%
|
1.781,04
|
1.767,65
|
1.808,9999
|
1.794,62
|
| 25/06/2026 |
1.290.911 |
4,48%
|
1.856,00
|
1.777,0401
|
1.856,08
|
1.841,18
|
| 24/06/2026 |
1.090.423 |
-0,84%
|
1.762,52
|
1.730,29
|
1.779,6499
|
1.762,77
|
| 23/06/2026 |
1.255.802 |
-7,77%
|
1.777,0473
|
1.756,01
|
1.812,74
|
1.778,46
|
| 18/06/2026 |
1.014.318 |
3,31%
|
1.931,742
|
1.909,76
|
1.942,87
|
1.929,25
|
| 17/06/2026 |
1.354.768 |
3,53%
|
1.883,8858
|
1.866,69
|
1.938,4899
|
1.867,83
|
| 16/06/2026 |
1.018.057 |
-4,63%
|
1.869,35
|
1.803,75
|
1.881,16
|
1.803,89
|
| 15/06/2026 |
1.278.465 |
1,57%
|
1.903,42
|
1.865,00
|
1.913,6999
|
1.892,66
|
| 12/06/2026 |
1.647.582 |
-1,89%
|
1.851,94
|
1.834,10
|
1.892,80
|
1.863,55
|
| 11/06/2026 |
1.604.117 |
9,48%
|
1.782,52
|
1.775,10
|
1.903,50
|
1.899,48
|
| 10/06/2026 |
1.458.197 |
-2,42%
|
1.750,71
|
1.724,05
|
1.811,7727
|
1.734,19
|
| 09/06/2026 |
1.940.290 |
1,64%
|
1.768,00
|
1.676,51
|
1.830,99
|
1.777,77
|
| 08/06/2026 |
1.160.367 |
6,54%
|
1.730,28
|
1.719,67
|
1.769,40
|
1.749,04
|
| 05/06/2026 |
1.573.353 |
-6,55%
|
1.689,67
|
1.638,38
|
1.705,4791
|
1.641,74
|
| 04/06/2026 |
1.339.112 |
1,83%
|
1.681,80
|
1.672,43
|
1.779,285
|
1.757,47
|
| 03/06/2026 |
1.026.482 |
1,24%
|
1.702,08
|
1.690,00
|
1.743,27
|
1.726,36
|
| 02/06/2026 |
834.188 |
4,70%
|
1.662,16
|
1.647,59
|
1.708,32
|
1.705,37
|
| 01/06/2026 |
673.197 |
0,98%
|
1.589,53
|
1.585,61
|
1.646,53
|
1.628,57
|
| 29/05/2026 |
606.209 |
0,46%
|
1.634,83
|
1.604,86
|
1.654,20
|
1.612,76
|
| 28/05/2026 |
627.698 |
0,49%
|
1.612,599
|
1.580,00
|
1.627,53
|
1.605,77
|
| 27/05/2026 |
785.807 |
-2,10%
|
1.644,72
|
1.583,00
|
1.646,36
|
1.597,87
|
| 26/05/2026 |
998.894 |
-0,05%
|
1.640,82
|
1.604,25
|
1.647,9633
|
1.632,03
|
| 22/05/2026 |
1.049.514 |
2,56%
|
1.615,70
|
1.613,27
|
1.653,53
|
1.632,90
|
| 21/05/2026 |
828.101 |
2,70%
|
1.540,95
|
1.540,38
|
1.601,79
|
1.592,00
|
| 20/05/2026 |
1.070.365 |
6,21%
|
1.506,6728
|
1.492,3171
|
1.555,80
|
1.550,13
|
| 19/05/2026 |
820.322 |
-0,83%
|
1.453,20
|
1.441,3106
|
1.485,76
|
1.459,44
|
| 18/05/2026 |
1.037.604 |
-1,63%
|
1.527,259
|
1.453,34
|
1.527,93
|
1.472,39
|
| 15/05/2026 |
820.858 |
-4,22%
|
1.515,05
|
1.486,69
|
1.527,25
|
1.501,81
|
| 14/05/2026 |
798.935 |
0,10%
|
1.570,50
|
1.563,28
|
1.603,49
|
1.584,51
|
| 13/05/2026 |
1.026.965 |
3,99%
|
1.529,00
|
1.521,0801
|
1.602,60
|
1.581,58
|
| 12/05/2026 |
1.236.731 |
-2,87%
|
1.525,6253
|
1.475,00
|
1.535,00
|
1.520,94
|
| 11/05/2026 |
1.427.826 |
-1,65%
|
1.555,80
|
1.521,845
|
1.567,99
|
1.565,81
|
| 08/05/2026 |
1.361.153 |
5,01%
|
1.534,29
|
1.531,16
|
1.595,31
|
1.592,02
|
| 07/05/2026 |
981.560 |
-1,81%
|
1.552,6195
|
1.497,81
|
1.552,6195
|
1.516,60
|
| 06/05/2026 |
1.407.798 |
7,06%
|
1.502,70
|
1.496,00
|
1.545,40
|
1.544,74
|
| 05/05/2026 |
1.055.551 |
4,09%
|
1.428,4868
|
1.414,54
|
1.454,80
|
1.442,92
|
| 04/05/2026 |
1.113.939 |
-2,87%
|
1.404,68
|
1.366,88
|
1.417,07
|
1.386,21
|
| 01/05/2026 |
555.421 |
-0,83%
|
1.431,022
|
1.414,00
|
1.444,1499
|
1.427,02
|
| 30/04/2026 |
900.593 |
3,27%
|
1.415,3579
|
1.395,00
|
1.446,57
|
1.438,99
|
| 29/04/2026 |
796.320 |
0,70%
|
1.385,65
|
1.374,92
|
1.399,70
|
1.394,08
|
| 28/04/2026 |
1.198.113 |
-2,96%
|
1.388,90
|
1.364,805
|
1.398,629
|
1.384,56
|
| 27/04/2026 |
293.046 |
-1,66%
|
1.459,9652
|
1.415,69
|
1.460,30
|
1.432,44
|
| 24/04/2026 |
528.944 |
2,81%
|
1.457,10
|
1.441,78
|
1.472,54
|
1.457,70
|
| 23/04/2026 |
550.249 |
-1,79%
|
1.440,23
|
1.396,84
|
1.450,00
|
1.417,80
|
| 22/04/2026 |
721.117 |
-1,05%
|
1.475,88
|
1.378,60
|
1.476,48
|
1.443,66
|
| 21/04/2026 |
355.580 |
-1,19%
|
1.476,50
|
1.446,57
|
1.480,17
|
1.458,97
|
| 20/04/2026 |
347.087 |
1,14%
|
1.462,94
|
1.452,00
|
1.478,88
|
1.476,50
|
| 17/04/2026 |
647.293 |
3,47%
|
1.463,76
|
1.445,78
|
1.472,41
|
1.459,80
|
| 16/04/2026 |
788.268 |
-4,79%
|
1.453,33
|
1.406,50
|
1.453,33
|
1.410,83
|
| 15/04/2026 |
1.202.471 |
-2,41%
|
1.473,52
|
1.415,26
|
1.485,98
|
1.481,77
|
| 14/04/2026 |
608.768 |
1,21%
|
1.528,24
|
1.496,98
|
1.531,23
|
1.518,30
|
| 13/04/2026 |
504.814 |
1,48%
|
1.465,86
|
1.461,05
|
1.500,55
|
1.500,20
|
| 10/04/2026 |
530.003 |
2,05%
|
1.482,63
|
1.473,99
|
1.502,50
|
1.478,28
|
| 09/04/2026 |
539.736 |
1,94%
|
1.415,08
|
1.415,08
|
1.453,54
|
1.448,64
|
| 08/04/2026 |
908.899 |
8,77%
|
1.420,98
|
1.384,52
|
1.429,29
|
1.421,05
|
| 07/04/2026 |
478.613 |
0,19%
|
1.290,44
|
1.272,22
|
1.309,00
|
1.306,45
|
| 06/04/2026 |
359.146 |
-1,00%
|
1.313,32
|
1.280,80
|
1.320,00
|
1.304,01
|
| 02/04/2026 |
667.166 |
-3,13%
|
1.305,77
|
1.298,51
|
1.355,44
|
1.317,23
|
| 01/04/2026 |
563.301 |
2,95%
|
1.345,79
|
1.344,56
|
1.385,25
|
1.359,76
|
| 31/03/2026 |
680.536 |
5,33%
|
1.279,10
|
1.276,98
|
1.322,14
|
1.320,83
|
| 30/03/2026 |
759.911 |
-3,72%
|
1.320,00
|
1.248,11
|
1.322,92
|
1.253,96
|
| 27/03/2026 |
663.400 |
-2,03%
|
1.317,49
|
1.298,52
|
1.333,50
|
1.302,47
|
| 26/03/2026 |
643.374 |
-4,62%
|
1.356,81
|
1.327,35
|
1.359,42
|
1.329,50
|
| 25/03/2026 |
564.546 |
-0,40%
|
1.394,09
|
1.367,31
|
1.405,83
|
1.393,89
|
| 24/03/2026 |
614.455 |
2,18%
|
1.348,68
|
1.348,68
|
1.412,76
|
1.399,42
|
| 23/03/2026 |
671.514 |
3,98%
|
1.357,78
|
1.349,01
|
1.400,39
|
1.369,62
|
| 20/03/2026 |
1.333.728 |
-3,60%
|
1.358,22
|
1.291,10
|
1.370,00
|
1.317,25
|
| 19/03/2026 |
610.609 |
0,83%
|
1.315,24
|
1.311,15
|
1.372,46
|
1.366,39
|
| 18/03/2026 |
495.772 |
-2,45%
|
1.374,81
|
1.354,96
|
1.381,29
|
1.355,17
|
| 17/03/2026 |
382.523 |
0,99%
|
1.383,43
|
1.369,90
|
1.391,00
|
1.389,16
|
| 16/03/2026 |
404.391 |
2,22%
|
1.378,03
|
1.368,69
|
1.390,14
|
1.375,56
|
| 13/03/2026 |
347.481 |
-0,44%
|
1.367,37
|
1.342,56
|
1.386,50
|
1.345,69
|
| 12/03/2026 |
516.926 |
-2,53%
|
1.371,77
|
1.333,735
|
1.371,77
|
1.351,58
|
| 11/03/2026 |
365.893 |
0,24%
|
1.384,24
|
1.372,00
|
1.404,63
|
1.386,68
|
| 10/03/2026 |
531.478 |
1,91%
|
1.373,33
|
1.370,00
|
1.407,08
|
1.383,40
|
| 09/03/2026 |
641.618 |
5,00%
|
1.283,09
|
1.276,50
|
1.358,98
|
1.357,42
|
| 06/03/2026 |
663.907 |
-5,52%
|
1.293,86
|
1.286,795
|
1.338,00
|
1.292,80
|
| 05/03/2026 |
605.502 |
-2,22%
|
1.381,12
|
1.340,00
|
1.407,00
|
1.368,36
|
| 04/03/2026 |
483.584 |
2,82%
|
1.390,56
|
1.372,99
|
1.405,38
|
1.399,37
|
| 03/03/2026 |
684.695 |
-4,40%
|
1.357,29
|
1.329,17
|
1.373,50
|
1.360,94
|
| 02/03/2026 |
491.010 |
-1,86%
|
1.418,51
|
1.411,21
|
1.442,50
|
1.423,54
|
| 27/02/2026 |
431.336 |
-0,90%
|
1.430,23
|
1.424,96
|
1.461,09
|
1.450,56
|
| 26/02/2026 |
702.115 |
-4,11%
|
1.514,33
|
1.426,94
|
1.514,33
|
1.463,80
|
| 25/02/2026 |
417.425 |
1,92%
|
1.521,92
|
1.516,48
|
1.547,20
|
1.526,51
|
| 24/02/2026 |
486.462 |
0,79%
|
1.500,00
|
1.473,93
|
1.507,17
|
1.497,80
|
| 23/02/2026 |
508.393 |
1,12%
|
1.472,00
|
1.462,29
|
1.493,01
|
1.485,99
|
| 20/02/2026 |
341.749 |
0,73%
|
1.449,42
|
1.449,14
|
1.486,96
|
1.469,59
|
| 19/02/2026 |
380.862 |
-0,67%
|
1.439,09
|
1.428,00
|
1.459,79
|
1.458,93
|
| 18/02/2026 |
448.858 |
3,45%
|
1.435,15
|
1.428,17
|
1.476,22
|
1.468,72
|
| 17/02/2026 |
330.815 |
0,94%
|
1.394,08
|
1.383,00
|
1.428,46
|
1.419,78
|
| 13/02/2026 |
488.176 |
-0,02%
|
1.414,85
|
1.401,00
|
1.436,28
|
1.406,61
|
| 12/02/2026 |
571.100 |
-2,00%
|
1.435,10
|
1.392,56
|
1.439,25
|
1.406,87
|
| 11/02/2026 |
387.969 |
1,56%
|
1.440,67
|
1.409,71
|
1.451,12
|
1.435,63
|
| 10/02/2026 |
423.910 |
-1,11%
|
1.439,03
|
1.411,04
|
1.439,03
|
1.413,62
|
| 09/02/2026 |
362.539 |
1,17%
|
1.415,76
|
1.408,60
|
1.436,99
|
1.429,49
|
| 06/02/2026 |
628.005 |
4,66%
|
1.372,37
|
1.368,52
|
1.415,72
|
1.413,01
|
