ASML Holding NV (ASML US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	563.943	-0,66%	941,51	940,36	957,7399	941,37
26/02/2024	480.434	1,54%	941,51	936,20	951,72	947,59
23/02/2024	641.083	-1,95%	952,28	932,79	954,56	933,25
22/02/2024	1.228.617	4,81%	946,81	941,2046	959,46	951,85
21/02/2024	592.697	-0,19%	897,45	892,63	908,66	907,87
20/02/2024	765.851	-2,09%	918,60	898,51	919,98	909,57
19/02/2024	449.579	0,00%	933,09	925,73	948,50	928,94
16/02/2024	449.579	0,49%	933,09	925,73	948,50	928,94
15/02/2024	651.082	0,58%	929,08	919,34	934,75	929,84
14/02/2024	898.487	2,34%	914,78	913,51	925,75	924,44
13/02/2024	930.012	-2,79%	890,85	890,85	915,89	903,32
12/02/2024	763.105	-2,15%	939,66	927,38	946,48	929,21
09/02/2024	1.143.307	2,89%	936,69	931,71	954,32	949,60
08/02/2024	882.726	0,08%	917,59	910,91	927,73	922,94
07/02/2024	1.147.410	1,92%	905,29	905,06	927,79	922,23
06/02/2024	1.032.821	0,71%	898,80	890,85	905,76	904,89
05/02/2024	710.519	1,06%	885,60	881,10	901,92	898,54
02/02/2024	577.051	0,01%	879,77	879,09	893,05	890,66
01/02/2024	730.133	2,38%	882,32	876,6601	893,775	890,54
31/01/2024	863.256	0,24%	861,22	859,51	883,9845	870,10
30/01/2024	648.192	-1,65%	874,05	862,605	877,1275	868,03
29/01/2024	717.658	1,71%	869,00	865,20	883,42	882,62
26/01/2024	1.072.147	-0,15%	869,00	853,205	873,19	867,75
25/01/2024	2.546.173	2,57%	869,00	863,11	883,28	869,08
24/01/2024	6.308.589	9,32%	826,76	826,76	864,5899	850,97
23/01/2024	1.225.789	1,53%	766,05	762,69	778,65	778,39
22/01/2024	1.036.166	1,16%	766,40	765,53	776,5268	766,58
19/01/2024	1.413.070	1,79%	748,50	744,78	759,35	757,83
18/01/2024	1.611.433	4,53%	705,95	724,68	748,27	744,53
17/01/2024	606.606	0,82%	705,95	696,08	713,17	712,27
16/01/2024	632.280	-0,94%	707,99	702,54	711,30	706,50
15/01/2024	391.522	-0,74%	712,61	709,62	715,545	713,22
12/01/2024	391.522	-0,74%	712,61	709,62	715,545	713,22
11/01/2024	441.793	0,10%	720,49	708,625	724,19	718,53
10/01/2024	290.844	0,30%	716,47	708,04	720,00	718,10
09/01/2024	380.053	-0,68%	710,67	710,67	719,07	715,95
08/01/2024	617.856	2,52%	712,65	711,91	720,84	721,07
05/01/2024	394.605	0,64%	700,76	699,69	709,785	704,75
04/01/2024	559.902	-0,20%	698,00	697,505	709,51	701,99
03/01/2024	664.834	-1,89%	700,60	699,60	706,49	703,37
02/01/2024	1.005.850	-4,88%	762,07	714,14	730,765	719,98
29/12/2023	404.106	-0,12%	762,07	752,33	760,35	756,92
28/12/2023	381.031	-0,75%	762,07	757,835	763,02	758,29
27/12/2023	383.788	0,18%	760,82	758,35	764,48	764,03
26/12/2023	346.125	1,35%	750,10	751,30	765,795	762,68
22/12/2023	382.313	-0,36%	752,84	749,26	755,82	752,53
21/12/2023	631.520	3,52%	739,60	743,5542	755,92	755,27
20/12/2023	702.125	-2,03%	739,60	729,61	749,73	729,61
19/12/2023	415.834	0,36%	743,00	740,53	745,08	744,72
18/12/2023	546.892	-1,45%	753,71	736,318	747,795	742,06
15/12/2023	1.098.047	-0,10%	753,71	749,62	760,325	752,96
14/12/2023	994.142	2,51%	724,65	744,62	755,99	753,71
13/12/2023	749.543	2,04%	724,65	720,7401	738,55	735,29
12/12/2023	529.945	1,45%	714,92	711,31	720,80	720,56
11/12/2023	1.008.915	1,98%	695,34	702,60	713,37	710,24
08/12/2023	577.830	-0,46%	695,34	694,105	702,83	696,43
07/12/2023	533.707	1,09%	695,37	692,09	700,485	699,65
06/12/2023	500.810	-0,35%	700,00	691,22	703,27	692,08
05/12/2023	439.193	0,61%	690,32	687,93	697,42	694,53
04/12/2023	541.820	-0,27%	686,74	679,12	690,72	690,32
01/12/2023	565.264	1,23%	688,17	683,08	695,41	692,20
30/11/2023	564.078	-0,57%	683,11	676,3788	684,33	683,69
29/11/2023	594.432	1,72%	686,51	684,69	693,11	687,61
28/11/2023	444.171	-1,80%	687,66	672,645	682,16	675,99
27/11/2023	404.532	-0,41%	687,66	685,08	690,31	688,38
24/11/2023	246.117	0,92%	693,87	687,90	692,035	691,10
23/11/2023	406.213	0,04%	693,87	683,91	694,05	684,71
22/11/2023	404.458	0,06%	693,87	683,91	694,05	684,80
21/11/2023	440.156	-1,42%	693,87	679,92	694,54	684,42
20/11/2023	501.771	1,20%	685,32	685,32	696,97	694,31
17/11/2023	465.000	0,77%	681,06	679,20	687,59	686,09
16/11/2023	629.218	0,42%	676,71	675,00	684,575	680,87
15/11/2023	675.534	0,38%	680,28	675,34	682,00	678,00
14/11/2023	840.952	3,27%	654,14	669,50	678,49	676,00
13/11/2023	492.140	-1,01%	654,14	648,27	657,75	654,60
10/11/2023	914.606	4,26%	644,46	641,14	663,22	661,28
09/11/2023	929.473	-0,79%	646,39	633,95	649,22	634,27
08/11/2023	511.171	0,47%	633,82	637,1501	642,66	639,29
07/11/2023	399.874	-0,18%	633,82	633,81	641,39	636,31
06/11/2023	474.973	-0,77%	636,88	631,1701	638,80	637,44
03/11/2023	671.273	1,75%	636,97	638,90	647,00	642,41
02/11/2023	1.138.340	3,80%	636,97	627,46	637,4774	631,39
01/11/2023	741.267	1,84%	599,67	596,94	608,7999	608,27
31/10/2023	759.880	1,69%	599,65	594,66	602,09	598,81
30/10/2023	554.629	-0,19%	592,77	582,6423	594,2528	588,88
27/10/2023	398.218	0,23%	594,87	587,33	595,97	589,5379
26/10/2023	774.932	0,83%	593,10	585,565	599,00	588,20
25/10/2023	943.175	-2,90%	597,45	581,57	598,14	583,34
24/10/2023	965.702	2,21%	577,61	589,625	602,76	600,75
23/10/2023	667.837	1,33%	577,61	573,86	593,505	587,79
20/10/2023	747.453	-1,30%	600,00	578,30	592,29	580,10
19/10/2023	1.090.301	0,77%	600,00	584,86	604,46	587,73
18/10/2023	1.681.038	-4,17%	581,14	574,47	591,77	583,25
17/10/2023	1.090.332	0,96%	590,89	586,945	610,3499	609,59
16/10/2023	805.270	0,68%	611,34	598,01	605,97	603,80
13/10/2023	768.451	-2,76%	611,34	597,3401	611,51	599,75
12/10/2023	1.091.001	1,74%	609,64	609,64	624,19	616,76
11/10/2023	718.679	0,67%	600,18	598,00	606,19	606,19
10/10/2023	736.496	1,82%	587,65	598,44	606,76	602,15
09/10/2023	495.969	-1,00%	583,70	582,41	591,71	591,37