ASML Holding NV (ASML US)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 29/05/2025 |
396.847 |
0,07%
|
757,83
|
745,00
|
759,25
|
747,065
|
| 28/05/2025 |
476.509 |
-1,36%
|
752,14
|
744,81
|
756,39
|
746,51
|
| 27/05/2025 |
553.407 |
3,32%
|
751,04
|
749,95
|
761,08
|
756,79
|
| 23/05/2025 |
581.756 |
-1,11%
|
724,60
|
722,81
|
735,75
|
732,49
|
| 22/05/2025 |
311.937 |
0,48%
|
735,88
|
734,15
|
746,86
|
740,70
|
| 21/05/2025 |
421.651 |
-1,55%
|
749,01
|
735,55
|
755,50
|
737,17
|
| 20/05/2025 |
250.664 |
-0,05%
|
745,63
|
741,85
|
748,98
|
748,76
|
| 19/05/2025 |
337.036 |
0,14%
|
739,73
|
737,37
|
750,00
|
749,13
|
| 16/05/2025 |
331.631 |
-1,35%
|
752,88
|
742,21
|
753,35
|
748,10
|
| 15/05/2025 |
506.082 |
-1,37%
|
763,67
|
755,31
|
766,79
|
758,36
|
| 14/05/2025 |
352.040 |
0,66%
|
765,00
|
764,52
|
773,70
|
768,91
|
| 13/05/2025 |
701.630 |
1,83%
|
745,26
|
745,00
|
764,87
|
763,90
|
| 12/05/2025 |
1.067.087 |
6,23%
|
730,00
|
729,38
|
750,52
|
750,20
|
| 09/05/2025 |
300.835 |
-0,26%
|
709,21
|
704,00
|
710,51
|
706,21
|
| 08/05/2025 |
361.845 |
1,09%
|
711,95
|
706,03
|
716,66
|
708,03
|
| 07/05/2025 |
389.796 |
3,00%
|
685,78
|
683,455
|
701,90
|
700,39
|
| 06/05/2025 |
229.408 |
-0,49%
|
676,17
|
675,98
|
686,25
|
679,99
|
| 05/05/2025 |
300.265 |
-1,01%
|
685,00
|
682,73
|
690,33
|
683,36
|
| 02/05/2025 |
467.023 |
3,54%
|
685,70
|
685,60
|
695,00
|
690,33
|
| 01/05/2025 |
314.898 |
-0,20%
|
675,15
|
662,47
|
675,15
|
666,72
|
| 30/04/2025 |
376.036 |
0,30%
|
658,47
|
651,46
|
669,50
|
668,08
|
| 29/04/2025 |
411.004 |
-0,99%
|
665,78
|
663,17
|
673,63
|
666,11
|
| 28/04/2025 |
364.603 |
-0,67%
|
671,85
|
661,20
|
674,44
|
672,76
|
| 25/04/2025 |
459.343 |
0,34%
|
666,77
|
664,59
|
681,75
|
677,27
|
| 24/04/2025 |
655.343 |
2,59%
|
666,38
|
662,75
|
678,23
|
675,00
|
| 23/04/2025 |
711.740 |
3,02%
|
664,00
|
655,00
|
666,30
|
657,98
|
| 22/04/2025 |
736.708 |
2,24%
|
638,57
|
631,00
|
645,61
|
638,69
|
| 21/04/2025 |
471.528 |
-2,42%
|
632,07
|
614,25
|
632,07
|
624,69
|
| 17/04/2025 |
555.401 |
0,82%
|
643,76
|
637,69
|
647,59
|
640,16
|
| 16/04/2025 |
1.277.300 |
-7,06%
|
647,00
|
624,50
|
652,70
|
634,93
|
| 15/04/2025 |
723.018 |
1,53%
|
679,38
|
677,04
|
687,39
|
683,16
|
| 14/04/2025 |
488.917 |
0,61%
|
675,65
|
663,52
|
680,00
|
672,87
|
| 11/04/2025 |
762.593 |
2,97%
|
656,06
|
651,65
|
671,97
|
668,81
|
| 10/04/2025 |
1.176.492 |
-5,49%
|
656,61
|
628,28
|
661,66
|
649,55
|
| 09/04/2025 |
1.550.633 |
15,43%
|
617,84
|
606,87
|
691,99
|
687,26
|
| 08/04/2025 |
948.150 |
-3,32%
|
632,02
|
583,74
|
637,19
|
595,37
|
| 07/04/2025 |
1.484.505 |
1,70%
|
586,19
|
578,51
|
651,91
|
615,84
|
| 04/04/2025 |
1.365.261 |
-2,84%
|
621,95
|
597,69
|
626,15
|
605,55
|
| 03/04/2025 |
1.102.212 |
-6,84%
|
649,20
|
622,82
|
650,785
|
623,22
|
| 02/04/2025 |
368.759 |
0,25%
|
664,385
|
661,09
|
675,98
|
669,01
|
| 01/04/2025 |
366.189 |
0,71%
|
664,57
|
656,35
|
670,59
|
667,34
|
| 31/03/2025 |
514.684 |
-1,77%
|
660,26
|
652,99
|
664,72
|
662,63
|
| 28/03/2025 |
464.631 |
-2,32%
|
685,13
|
672,27
|
687,28
|
674,58
|
| 27/03/2025 |
414.206 |
-2,14%
|
698,58
|
689,21
|
702,26
|
690,63
|
| 26/03/2025 |
426.381 |
-2,89%
|
715,25
|
702,235
|
719,58
|
705,76
|
| 25/03/2025 |
326.209 |
-0,15%
|
732,06
|
725,42
|
735,00
|
726,74
|
| 24/03/2025 |
391.228 |
1,62%
|
728,03
|
726,82
|
731,765
|
727,84
|
| 21/03/2025 |
873.503 |
-2,43%
|
711,21
|
711,21
|
721,30
|
716,22
|
| 20/03/2025 |
437.267 |
-0,12%
|
725,01
|
724,55
|
735,21
|
734,06
|
| 19/03/2025 |
369.366 |
0,52%
|
728,56
|
725,28
|
745,34
|
734,91
|
| 18/03/2025 |
343.189 |
0,11%
|
730,00
|
720,00
|
734,04
|
731,11
|
| 17/03/2025 |
411.884 |
2,29%
|
718,05
|
717,51
|
734,32
|
730,33
|
| 14/03/2025 |
439.685 |
2,79%
|
707,68
|
706,00
|
720,03
|
714,00
|
| 13/03/2025 |
454.448 |
-1,25%
|
697,84
|
688,30
|
704,56
|
694,59
|
| 12/03/2025 |
426.621 |
1,91%
|
703,79
|
696,86
|
707,78
|
703,37
|
| 11/03/2025 |
591.474 |
1,04%
|
698,00
|
681,30
|
701,27
|
690,21
|
| 10/03/2025 |
824.723 |
-6,71%
|
698,275
|
676,50
|
699,00
|
683,11
|
| 07/03/2025 |
505.000 |
2,43%
|
726,16
|
716,28
|
733,49
|
732,22
|
| 06/03/2025 |
483.731 |
-3,37%
|
719,16
|
711,10
|
731,00
|
714,84
|
| 05/03/2025 |
634.378 |
4,45%
|
731,62
|
719,74
|
740,55
|
739,75
|
| 04/03/2025 |
771.066 |
1,19%
|
698,27
|
692,69
|
720,80
|
708,22
|
| 03/03/2025 |
752.385 |
-1,30%
|
721,95
|
692,79
|
732,255
|
699,86
|
| 28/02/2025 |
622.713 |
1,63%
|
706,82
|
697,73
|
713,25
|
709,08
|
| 27/02/2025 |
847.076 |
-6,59%
|
743,21
|
696,91
|
744,56
|
697,70
|
| 26/02/2025 |
441.956 |
2,29%
|
743,82
|
738,91
|
753,48
|
746,93
|
| 25/02/2025 |
596.532 |
-0,78%
|
732,24
|
726,34
|
738,74
|
730,19
|
| 24/02/2025 |
536.461 |
-0,17%
|
745,50
|
734,70
|
750,26
|
735,96
|
| 21/02/2025 |
494.288 |
-0,79%
|
744,15
|
733,20
|
745,63
|
737,21
|
| 20/02/2025 |
352.990 |
-0,23%
|
751,27
|
740,42
|
755,40
|
743,09
|
| 19/02/2025 |
550.757 |
0,08%
|
744,20
|
741,87
|
752,75
|
744,80
|
| 18/02/2025 |
591.459 |
-0,98%
|
757,44
|
738,60
|
758,29
|
744,22
|
| 17/02/2025 |
768.602 |
0,00%
|
778,22
|
748,89
|
778,33
|
751,55
|
| 14/02/2025 |
768.602 |
-3,27%
|
778,22
|
748,89
|
778,33
|
751,55
|
| 13/02/2025 |
571.441 |
2,75%
|
754,77
|
752,92
|
776,99
|
776,99
|
| 12/02/2025 |
341.258 |
0,42%
|
738,35
|
733,56
|
756,69
|
756,17
|
| 11/02/2025 |
351.597 |
1,20%
|
744,67
|
744,10
|
753,17
|
752,98
|
| 10/02/2025 |
353.014 |
2,25%
|
736,72
|
736,00
|
745,48
|
744,08
|
| 07/02/2025 |
433.852 |
-1,55%
|
738,99
|
723,87
|
742,32
|
727,70
|
| 06/02/2025 |
358.972 |
-0,47%
|
737,69
|
735,15
|
742,14
|
739,13
|
| 05/02/2025 |
424.178 |
1,53%
|
729,24
|
722,55
|
743,19
|
742,59
|
| 04/02/2025 |
457.001 |
0,05%
|
736,75
|
729,54
|
742,69
|
731,41
|
| 03/02/2025 |
572.572 |
-1,12%
|
719,13
|
718,05
|
735,34
|
731,055
|
| 31/01/2025 |
651.225 |
0,31%
|
747,87
|
737,90
|
754,46
|
739,31
|
| 30/01/2025 |
978.931 |
3,42%
|
740,10
|
730,73
|
745,58
|
736,99
|
| 29/01/2025 |
1.472.265 |
4,29%
|
726,92
|
704,80
|
728,10
|
712,65
|
| 28/01/2025 |
953.053 |
-0,99%
|
678,80
|
666,65
|
693,18
|
683,35
|
| 27/01/2025 |
1.661.594 |
-5,75%
|
672,79
|
672,06
|
690,45
|
690,15
|
| 24/01/2025 |
474.174 |
-1,87%
|
750,00
|
729,80
|
750,00
|
732,25
|
| 23/01/2025 |
527.772 |
-2,67%
|
740,01
|
736,24
|
747,19
|
746,24
|
| 22/01/2025 |
518.428 |
0,49%
|
777,75
|
766,00
|
784,26
|
766,71
|
| 21/01/2025 |
463.792 |
0,88%
|
763,00
|
755,86
|
767,56
|
763,00
|
| 20/01/2025 |
636.660 |
0,00%
|
767,91
|
751,79
|
769,12
|
756,33
|
| 17/01/2025 |
636.660 |
0,81%
|
767,91
|
751,79
|
769,12
|
756,33
|
| 16/01/2025 |
771.090 |
3,30%
|
758,80
|
748,46
|
771,27
|
750,28
|
| 15/01/2025 |
647.449 |
-1,36%
|
739,36
|
725,31
|
744,46
|
726,30
|
| 14/01/2025 |
327.453 |
1,22%
|
737,54
|
728,06
|
739,50
|
736,29
|
| 13/01/2025 |
439.511 |
-1,57%
|
721,20
|
717,68
|
728,80
|
727,41
|
| 10/01/2025 |
515.711 |
-0,67%
|
751,00
|
735,50
|
751,00
|
739,01
|
| 09/01/2025 |
877.617 |
-0,25%
|
753,33
|
737,00
|
753,33
|
743,98
|
| 08/01/2025 |
348.437 |
-1,80%
|
753,33
|
737,00
|
753,33
|
743,98
|
