ASML Holding NV (ASML US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	659.333	-0,31%	698,00	693,84	699,865	693,75
18/05/2023	972.744	4,02%	675,27	675,065	697,25	697,48
17/05/2023	783.303	2,83%	656,99	652,77	671,40	670,50
16/05/2023	513.257	-0,56%	652,78	651,575	657,87	652,05
15/05/2023	609.586	1,26%	646,88	644,88	655,70	655,69
12/05/2023	248.367	-0,41%	649,34	642,10	650,94	647,51
11/05/2023	382.688	-1,06%	650,78	645,15	652,20	650,19
10/05/2023	585.529	2,19%	654,38	652,3314	660,35	657,14
09/05/2023	533.730	-1,82%	640,80	638,28	643,87	643,05
08/05/2023	295.604	0,72%	651,75	649,21	655,00	654,99
05/05/2023	532.967	2,41%	636,68	634,21	654,22	650,32
04/05/2023	412.345	0,05%	632,13	629,85	639,34	635,05
03/05/2023	380.298	0,11%	633,94	630,72	644,65	634,74
02/05/2023	427.198	-0,18%	632,87	628,56	637,5199	634,05
01/05/2023	325.437	0,03%	635,00	634,03	639,21	635,20
28/04/2023	553.924	1,21%	630,86	626,59	637,34	636,86
27/04/2023	748.426	3,31%	621,76	612,77	631,30	629,24
26/04/2023	557.545	0,55%	613,72	606,17	615,13	609,10
25/04/2023	959.435	-3,45%	626,26	605,76	626,38	605,76
24/04/2023	984.178	-1,12%	640,83	626,93	641,23	627,38
21/04/2023	634.485	0,14%	635,51	627,80	637,14	634,47
20/04/2023	1.058.354	1,60%	625,36	625,36	639,875	633,57
19/04/2023	1.460.955	-3,07%	624,76	617,00	627,77	623,60
18/04/2023	603.808	0,67%	644,69	637,075	648,27	643,33
17/04/2023	933.570	-4,11%	638,74	632,28	642,10	638,81
14/04/2023	419.125	0,12%	665,41	659,3701	672,64	666,20
13/04/2023	809.720	1,58%	662,33	659,85	670,88	665,02
12/04/2023	591.049	-0,78%	669,01	654,39	672,00	654,66
11/04/2023	545.194	-0,28%	669,51	659,18	672,735	659,77
10/04/2023	468.294	0,69%	649,93	647,02	661,99	661,64
06/04/2023	455.885	-0,89%	658,05	655,41	665,20	658,0131
05/04/2023	594.994	-1,09%	663,66	657,31	664,78	661,3863
04/04/2023	581.126	-0,29%	675,88	666,061	681,60	672,03
03/04/2023	409.219	-0,99%	674,80	667,39	675,74	673,99
31/03/2023	457.949	0,60%	675,09	673,6282	683,16	680,71
30/03/2023	615.649	2,66%	675,20	673,55	680,63	676,68
29/03/2023	743.922	3,03%	649,20	648,465	665,17	659,12
28/03/2023	493.175	-0,64%	644,10	632,4178	644,62	639,90
27/03/2023	554.540	-0,54%	655,37	643,05	657,48	644,05
24/03/2023	565.146	-2,50%	656,41	639,75	658,61	647,53
23/03/2023	761.793	3,23%	657,74	654,94	673,94	661,02
22/03/2023	633.887	-0,27%	643,00	639,63	661,40	640,37
21/03/2023	574.466	0,26%	651,71	635,21	655,83	648,00
20/03/2023	584.845	2,00%	646,30	639,30	648,3299	646,33
17/03/2023	733.395	0,50%	633,71	626,81	638,40	633,69
16/03/2023	687.151	3,93%	600,94	598,99	631,00	630,56
15/03/2023	674.988	-2,19%	600,72	596,62	608,99	606,69
14/03/2023	583.404	2,57%	617,49	611,29	620,45	620,30
13/03/2023	620.473	0,59%	592,95	589,89	612,97	604,78
10/03/2023	698.358	-0,58%	614,10	599,44	617,03	601,21
09/03/2023	658.424	-1,93%	617,07	604,56	623,89	607,45
08/03/2023	714.733	1,69%	611,80	609,03	620,55	619,40
07/03/2023	680.833	-1,91%	619,35	605,37	621,74	609,11
06/03/2023	929.901	-2,58%	627,32	619,85	633,10	620,97
03/03/2023	675.926	2,12%	625,35	621,77	637,66	637,38
02/03/2023	497.349	1,50%	606,32	603,23	625,0949	624,17
01/03/2023	497.761	-0,45%	620,68	611,96	623,01	614,95
28/02/2023	879.483	-2,56%	612,45	610,14	625,00	615,92
27/02/2023	514.560	2,22%	631,41	626,26	639,37	632,08
24/02/2023	643.635	-3,09%	619,94	612,72	624,67	618,38
23/02/2023	769.179	2,22%	642,13	626,68	642,52	638,09
22/02/2023	723.351	-0,88%	632,56	620,50	635,39	624,21
21/02/2023	697.513	-3,40%	638,01	629,53	643,94	629,78
20/02/2023	812.831	-0,66%	650,75	647,385	657,995	651,93
17/02/2023	812.831	-0,66%	650,75	647,385	657,995	651,93
16/02/2023	642.898	-3,03%	658,70	655,45	668,00	656,28
15/02/2023	422.883	-0,10%	661,82	661,00	677,48	676,81
14/02/2023	645.138	1,31%	661,71	657,21	680,98	677,48
13/02/2023	405.952	1,89%	659,13	657,32	673,02	668,74
10/02/2023	477.506	-1,17%	653,09	648,77	657,17	656,35
09/02/2023	468.929	0,17%	673,12	662,06	682,28	663,89
08/02/2023	556.205	-2,35%	671,47	661,36	674,89	662,79
07/02/2023	884.392	2,44%	659,63	659,55	683,69	678,09
06/02/2023	515.728	-2,38%	665,92	659,55	669,34	661,97
03/02/2023	729.446	-2,44%	678,45	677,93	693,3799	679,59
02/02/2023	850.480	2,29%	696,90	684,95	698,59	694,09
01/02/2023	866.714	2,50%	659,53	657,46	685,08	677,34
31/01/2023	500.974	1,15%	651,22	647,36	660,86	657,7715
30/01/2023	768.177	-2,44%	650,00	647,62	658,24	651,12
27/01/2023	783.488	-2,41%	667,20	666,68	678,06	667,39
26/01/2023	968.639	0,35%	681,53	667,88	684,81	683,90
25/01/2023	969.579	1,72%	656,84	655,02	683,02	681,53
24/01/2023	691.499	-0,89%	666,72	659,92	673,035	670,01
23/01/2023	1.356.406	3,73%	658,05	656,93	676,28	673,07
20/01/2023	699.898	2,78%	637,51	634,20	650,55	647,77
19/01/2023	1.016.925	-3,38%	654,47	627,15	655,58	630,25
18/01/2023	743.777	-0,90%	672,60	651,54	676,11	652,29
17/01/2023	583.119	-0,23%	651,10	651,10	662,9799	658,19
16/01/2023	412.181	0,83%	649,33	648,90	660,74	658,00
13/01/2023	412.181	0,83%	649,33	648,90	660,74	658,00
12/01/2023	701.058	1,23%	651,24	634,84	656,21	652,58
11/01/2023	501.938	1,78%	635,55	633,30	645,14	644,68
10/01/2023	574.113	1,94%	622,63	621,75	633,77	633,39
09/01/2023	851.849	4,28%	613,99	612,80	632,39	621,33
06/01/2023	690.824	5,40%	575,50	567,47	598,6845	595,85
05/01/2023	473.779	-0,97%	565,38	562,62	573,55	565,32
04/01/2023	715.543	3,87%	570,31	561,06	575,51	570,83
03/01/2023	434.198	0,58%	561,28	545,77	564,15	549,57
02/01/2023	476.009	-0,99%	540,86	536,77	546,47	546,00
30/12/2022	476.009	-0,99%	540,86	536,77	546,47	546,00