ASML Holding NV (ASML US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	757.143	2,69%	583,70	577,60	600,49	597,36
05/10/2023	627.714	-1,55%	584,17	575,44	586,585	581,69
04/10/2023	948.595	3,06%	575,40	580,455	591,77	588,08
03/10/2023	783.939	-1,99%	583,36	567,57	579,685	570,60
02/10/2023	586.388	-1,10%	566,23	576,35	587,62	582,18
29/09/2023	767.940	1,38%	566,23	586,76	600,855	588,66
28/09/2023	844.184	1,07%	566,23	563,995	588,30	580,65
27/09/2023	1.030.374	0,32%	578,00	564,28	582,01	574,53
26/09/2023	1.111.223	-2,29%	576,40	567,92	578,23	572,71
25/09/2023	437.679	-0,17%	583,63	580,53	587,99	586,13
22/09/2023	625.055	0,86%	593,88	586,045	594,77	587,10
21/09/2023	924.648	-1,32%	595,62	582,12	590,975	582,12
20/09/2023	860.278	-0,66%	595,62	589,75	600,8299	589,88
19/09/2023	628.855	-0,66%	596,04	589,125	598,15	593,77
18/09/2023	809.114	0,22%	602,62	588,04	598,30	597,99
15/09/2023	1.975.595	-4,06%	602,62	594,09	605,23	596,66
14/09/2023	844.310	0,79%	620,81	615,36	624,73	621,90
13/09/2023	768.085	-0,21%	614,37	613,865	619,94	617,51
12/09/2023	923.574	-1,42%	611,00	610,20	622,99	618,80
11/09/2023	725.349	-0,02%	628,37	618,38	631,53	627,71
08/09/2023	639.652	-1,56%	628,37	625,22	633,02	627,86
07/09/2023	900.528	-4,15%	637,63	628,86	639,62	638,37
06/09/2023	613.736	0,37%	666,15	657,075	669,785	666,04
05/09/2023	431.861	0,16%	674,00	661,24	667,41	663,56
04/09/2023	438.305	0,30%	674,00	657,69	674,54	662,52
01/09/2023	438.305	0,30%	674,00	657,69	674,54	662,52
31/08/2023	749.338	-1,35%	667,39	656,62	669,25	660,53
30/08/2023	395.689	0,31%	667,39	663,53	671,22	669,56
29/08/2023	574.789	1,29%	652,50	652,355	668,535	667,51
28/08/2023	384.433	1,23%	657,06	652,495	659,81	658,99
25/08/2023	750.480	0,49%	643,68	636,13	652,89	651,01
24/08/2023	911.004	-4,33%	678,01	646,90	678,17	647,82
23/08/2023	595.683	1,44%	668,24	666,52	680,95	677,12
22/08/2023	591.175	0,76%	679,22	663,705	680,53	667,52
21/08/2023	838.293	0,83%	653,86	649,91	664,55	660,76
18/08/2023	692.206	1,71%	645,02	643,22	658,27	655,33
17/08/2023	544.397	-0,33%	655,74	642,875	655,66	644,34
16/08/2023	487.480	-0,81%	655,59	646,28	658,99	646,44
15/08/2023	490.174	-2,23%	657,90	650,7601	658,87	651,70
14/08/2023	669.170	0,72%	667,30	648,71	666,55	666,55
11/08/2023	557.844	-2,37%	667,30	661,27	670,0088	661,78
10/08/2023	618.575	1,00%	688,19	676,12	695,32	679,20
09/08/2023	470.043	-0,66%	679,75	670,66	683,9918	674,86
08/08/2023	499.697	-2,03%	675,31	670,46	680,695	679,37
07/08/2023	415.867	2,27%	685,35	684,415	693,43	693,42
04/08/2023	592.594	-0,44%	685,35	675,25	689,145	678,04
03/08/2023	591.185	-0,30%	673,80	672,78	682,85	681,01
02/08/2023	717.659	-3,77%	695,60	682,08	695,94	682,00
01/08/2023	391.987	-0,85%	711,45	705,54	712,37	708,71
31/07/2023	527.248	-0,27%	721,29	712,19	722,71	716,41
28/07/2023	683.970	1,45%	714,43	709,69	721,22	718,37
27/07/2023	965.098	3,48%	679,93	703,57	720,41	708,12
26/07/2023	519.708	-0,44%	679,93	677,61	690,17	684,30
25/07/2023	639.610	0,41%	684,92	684,91	695,32	687,30
24/07/2023	726.446	-1,28%	685,00	680,90	688,75	684,48
21/07/2023	1.550.220	2,55%	696,95	689,27	697,81	693,36
20/07/2023	1.866.609	-5,54%	696,95	673,34	697,81	676,13
19/07/2023	1.514.483	-5,45%	748,80	713,13	742,71	715,78
18/07/2023	805.790	1,00%	748,80	742,49	760,00	762,00
17/07/2023	887.093	-0,12%	760,65	735,48	756,70	753,12
14/07/2023	1.211.840	0,44%	760,65	751,97	771,77	754,02
13/07/2023	854.838	3,62%	741,17	740,30	751,35	751,10
12/07/2023	910.140	3,05%	708,92	722,2281	730,49	726,52
11/07/2023	422.889	-0,68%	708,92	695,685	709,78	705,00
10/07/2023	543.603	1,88%	703,71	703,43	712,80	709,83
07/07/2023	958.780	-0,03%	697,90	694,40	705,66	699,09
06/07/2023	812.714	-2,29%	701,73	693,23	703,675	699,26
05/07/2023	633.700	-2,48%	721,20	714,44	722,61	715,67
04/07/2023	403.354	1,28%	733,67	726,15	737,17	734,00
03/07/2023	403.348	1,25%	733,67	726,15	737,17	733,80
30/06/2023	657.630	0,20%	722,53	715,66	727,445	724,81
29/06/2023	517.645	-0,12%	727,62	721,5851	729,38	723,35
28/06/2023	524.209	0,13%	719,43	717,32	730,00	726,05
27/06/2023	641.370	3,55%	706,90	704,58	726,655	725,08
26/06/2023	480.239	0,66%	703,08	700,23	714,12	702,47
23/06/2023	673.999	-2,72%	701,98	696,00	701,63	697,89
22/06/2023	477.713	1,43%	701,98	700,35	717,715	717,41
21/06/2023	544.013	-1,37%	718,62	704,86	719,46	710,57
20/06/2023	548.831	-0,20%	720,62	710,58	724,715	720,41
19/06/2023	870.626	-2,00%	723,27	720,05	733,16	723,90
16/06/2023	870.626	-2,00%	723,27	720,05	733,16	723,90
15/06/2023	545.562	-0,21%	723,27	722,32	744,2909	738,69
14/06/2023	591.813	0,40%	735,41	728,16	741,61	740,21
13/06/2023	599.301	0,74%	721,99	724,02	739,40	735,58
12/06/2023	814.395	2,00%	721,99	720,00	730,77	730,17
09/06/2023	620.382	-0,58%	720,56	712,61	725,6062	715,86
08/06/2023	571.037	1,39%	711,10	708,37	720,42	720,05
07/06/2023	664.160	-0,90%	713,36	705,915	720,15	710,21
06/06/2023	622.816	-0,77%	708,20	702,945	717,4873	716,63
05/06/2023	471.359	-0,34%	725,00	718,395	726,63	722,20
02/06/2023	568.017	-0,29%	730,00	719,76	732,55	724,65
01/06/2023	735.624	0,53%	724,20	718,545	732,7225	726,77
31/05/2023	829.511	-1,04%	743,13	725,55	747,13	722,93
30/05/2023	829.511	-1,04%	743,13	725,55	747,13	728,26
29/05/2023	1.516.168	3,88%	716,65	715,635	742,16	736,00
26/05/2023	1.516.168	3,88%	716,65	715,635	742,16	736,00
25/05/2023	1.336.171	6,25%	700,85	693,76	710,99	708,48
24/05/2023	731.569	-2,15%	668,06	661,1771	670,82	666,79
23/05/2023	640.337	-2,46%	691,05	678,92	693,19	681,45
22/05/2023	611.489	0,79%	690,86	688,83	699,60	699,50