ASML Holding NV (ASML US)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
716.798 |
1,97%
|
1.702,4422
|
1.677,09
|
1.722,32
|
1.713,08
|
| 18/09/2026 |
765.771 |
3,03%
|
1.630,98
|
1.628,27
|
1.681,48
|
1.679,92
|
| 17/09/2026 |
797.388 |
1,70%
|
1.648,25
|
1.614,145
|
1.648,25
|
1.629,67
|
| 16/09/2026 |
751.178 |
0,67%
|
1.634,03
|
1.584,54
|
1.635,60
|
1.602,22
|
| 15/09/2026 |
985.566 |
0,85%
|
1.623,68
|
1.575,78
|
1.624,64
|
1.591,48
|
| 14/09/2026 |
1.159.118 |
-7,25%
|
1.602,398
|
1.572,84
|
1.610,41
|
1.575,15
|
| 11/09/2026 |
529.679 |
0,64%
|
1.730,60
|
1.696,21
|
1.730,60
|
1.698,30
|
| 10/09/2026 |
620.168 |
-2,43%
|
1.683,9412
|
1.679,58
|
1.716,63
|
1.687,43
|
| 09/09/2026 |
679.556 |
-2,00%
|
1.722,35
|
1.722,00
|
1.750,89
|
1.729,52
|
| 08/09/2026 |
809.086 |
2,88%
|
1.779,0001
|
1.743,09
|
1.790,00
|
1.764,85
|
| 04/09/2026 |
719.712 |
4,16%
|
1.673,56
|
1.673,56
|
1.721,59
|
1.714,88
|
| 03/09/2026 |
775.087 |
-2,16%
|
1.656,23
|
1.619,34
|
1.656,31
|
1.646,19
|
| 02/09/2026 |
543.829 |
1,06%
|
1.666,39
|
1.650,201
|
1.688,655
|
1.682,30
|
| 01/09/2026 |
561.603 |
-1,88%
|
1.674,59
|
1.651,21
|
1.684,0515
|
1.665,14
|
| 31/08/2026 |
712.087 |
-0,01%
|
1.710,02
|
1.679,33
|
1.716,90
|
1.696,01
|
| 28/08/2026 |
664.312 |
-2,25%
|
1.737,03
|
1.692,88
|
1.740,00
|
1.696,16
|
| 27/08/2026 |
535.249 |
-1,35%
|
1.759,35
|
1.719,11
|
1.759,72
|
1.735,01
|
| 26/08/2026 |
549.153 |
0,09%
|
1.740,04
|
1.732,17
|
1.761,58
|
1.745,64
|
| 25/08/2026 |
476.605 |
0,28%
|
1.763,98
|
1.735,87
|
1.769,99
|
1.744,16
|
| 24/08/2026 |
577.037 |
-1,33%
|
1.754,85
|
1.727,57
|
1.761,98
|
1.740,13
|
| 21/08/2026 |
503.032 |
0,85%
|
1.769,22
|
1.741,01
|
1.771,00
|
1.763,76
|
| 20/08/2026 |
511.481 |
-0,10%
|
1.747,41
|
1.741,02
|
1.775,82
|
1.750,31
|
| 19/08/2026 |
764.054 |
-2,77%
|
1.809,452
|
1.748,975
|
1.809,452
|
1.751,73
|
| 18/08/2026 |
848.926 |
-4,20%
|
1.802,85
|
1.776,54
|
1.804,255
|
1.802,98
|
| 17/08/2026 |
730.367 |
2,12%
|
1.867,79
|
1.860,12
|
1.896,31
|
1.883,12
|
| 14/08/2026 |
537.211 |
-0,23%
|
1.846,75
|
1.820,41
|
1.853,315
|
1.844,08
|
| 13/08/2026 |
792.554 |
2,05%
|
1.821,4548
|
1.813,30
|
1.873,685
|
1.847,90
|
| 12/08/2026 |
849.599 |
0,67%
|
1.835,3706
|
1.807,38
|
1.845,00
|
1.810,07
|
| 11/08/2026 |
843.401 |
3,74%
|
1.791,9252
|
1.778,32
|
1.819,515
|
1.799,38
|
| 10/08/2026 |
639.222 |
-0,39%
|
1.790,4696
|
1.733,48
|
1.795,28
|
1.733,48
|
| 07/08/2026 |
589.253 |
2,20%
|
1.757,3199
|
1.720,11
|
1.765,02
|
1.740,99
|
| 06/08/2026 |
609.196 |
1,77%
|
1.693,22
|
1.672,11
|
1.735,00
|
1.704,37
|
| 05/08/2026 |
671.260 |
-1,74%
|
1.698,26
|
1.676,76
|
1.729,06
|
1.678,22
|
| 04/08/2026 |
840.390 |
4,15%
|
1.698,53
|
1.686,01
|
1.717,50
|
1.711,89
|
| 03/08/2026 |
915.865 |
0,81%
|
1.639,70
|
1.582,00
|
1.655,19
|
1.642,52
|
| 31/07/2026 |
503.486 |
-1,37%
|
1.642,42
|
1.628,11
|
1.664,00
|
1.629,00
|
| 30/07/2026 |
1.192.923 |
6,52%
|
1.630,91
|
1.550,69
|
1.676,69
|
1.651,44
|
| 29/07/2026 |
1.573.277 |
-2,06%
|
1.574,45
|
1.530,69
|
1.621,45
|
1.550,69
|
| 28/07/2026 |
1.752.117 |
-4,17%
|
1.578,05
|
1.553,58
|
1.599,8695
|
1.582,95
|
| 27/07/2026 |
1.993.848 |
-5,78%
|
1.760,71
|
1.613,34
|
1.760,71
|
1.653,1093
|
| 24/07/2026 |
703.601 |
-2,54%
|
1.795,00
|
1.739,88
|
1.797,87
|
1.757,09
|
| 23/07/2026 |
630.708 |
0,17%
|
1.771,141
|
1.768,00
|
1.823,575
|
1.803,00
|
| 22/07/2026 |
589.759 |
0,09%
|
1.763,06
|
1.763,06
|
1.817,20
|
1.801,86
|
| 21/07/2026 |
902.813 |
3,65%
|
1.794,43
|
1.785,54
|
1.823,88
|
1.801,51
|
| 20/07/2026 |
1.040.464 |
-0,47%
|
1.778,4315
|
1.728,60
|
1.798,34
|
1.739,02
|
| 17/07/2026 |
1.425.050 |
-2,17%
|
1.739,60
|
1.703,40
|
1.790,91
|
1.747,58
|
| 16/07/2026 |
1.366.295 |
-1,68%
|
1.784,91
|
1.779,12
|
1.853,41
|
1.784,87
|
| 15/07/2026 |
2.600.400 |
2,39%
|
1.812,7758
|
1.735,65
|
1.836,05
|
1.815,27
|
| 14/07/2026 |
1.585.744 |
3,34%
|
1.782,5292
|
1.749,86
|
1.798,27
|
1.775,64
|
| 13/07/2026 |
854.360 |
-3,96%
|
1.757,24
|
1.718,0801
|
1.775,79
|
1.726,04
|
| 10/07/2026 |
734.045 |
-0,46%
|
1.779,31
|
1.766,66
|
1.815,18
|
1.797,32
|
| 09/07/2026 |
846.345 |
2,05%
|
1.824,16
|
1.796,83
|
1.858,56
|
1.804,25
|
| 08/07/2026 |
893.032 |
1,27%
|
1.732,54
|
1.729,40
|
1.780,66
|
1.768,65
|
| 07/07/2026 |
1.056.746 |
-4,25%
|
1.742,54
|
1.717,31
|
1.761,02
|
1.747,28
|
| 06/07/2026 |
1.135.352 |
3,05%
|
1.838,74
|
1.813,33
|
1.868,60
|
1.825,07
|
| 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
|
