ASML Holding NV (ASML US)
Exportar para Excel
| << < 1 2 3 4 5 |
| 17/10/2024 |
1.857.408 |
2,50%
|
692,64
|
677,20
|
703,53
|
700,60
|
| 16/10/2024 |
2.705.706 |
-6,42%
|
711,02
|
677,28
|
717,40
|
683,52
|
| 15/10/2024 |
2.774.839 |
-16,26%
|
867,22
|
717,64
|
873,50
|
730,43
|
| 14/10/2024 |
578.202 |
3,76%
|
852,67
|
852,67
|
873,15
|
872,27
|
| 11/10/2024 |
287.006 |
0,81%
|
830,08
|
828,59
|
844,90
|
840,69
|
| 10/10/2024 |
316.111 |
-1,41%
|
825,00
|
821,97
|
835,49
|
833,97
|
| 09/10/2024 |
365.809 |
2,63%
|
829,83
|
826,50
|
846,12
|
845,90
|
| 08/10/2024 |
413.339 |
0,86%
|
822,08
|
820,46
|
830,71
|
824,26
|
| 07/10/2024 |
317.310 |
-1,89%
|
812,05
|
811,65
|
823,00
|
817,25
|
| 04/10/2024 |
326.720 |
0,07%
|
836,05
|
826,45
|
838,91
|
833,00
|
| 03/10/2024 |
232.229 |
0,03%
|
825,53
|
825,21
|
837,51
|
832,41
|
| 02/10/2024 |
343.449 |
1,20%
|
821,47
|
816,60
|
839,00
|
832,19
|
| 01/10/2024 |
447.231 |
-1,31%
|
839,02
|
812,32
|
841,05
|
822,35
|
| 30/09/2024 |
363.994 |
-0,99%
|
836,55
|
820,00
|
842,16
|
833,25
|
| 27/09/2024 |
406.663 |
-1,28%
|
853,00
|
838,72
|
854,15
|
841,54
|
| 26/09/2024 |
629.947 |
4,19%
|
860,00
|
839,89
|
861,75
|
852,44
|
| 25/09/2024 |
240.819 |
0,51%
|
816,35
|
814,00
|
826,75
|
818,18
|
| 24/09/2024 |
266.257 |
1,31%
|
809,55
|
801,00
|
816,50
|
814,00
|
| 23/09/2024 |
369.404 |
1,03%
|
807,00
|
798,12
|
807,30
|
803,50
|
| 20/09/2024 |
1.341.546 |
-3,97%
|
810,00
|
789,73
|
810,015
|
795,28
|
| 19/09/2024 |
675.948 |
5,12%
|
833,10
|
822,31
|
839,33
|
828,16
|
| 18/09/2024 |
431.184 |
-2,22%
|
800,00
|
786,37
|
810,50
|
787,84
|
| 17/09/2024 |
247.624 |
0,33%
|
809,10
|
797,34
|
811,77
|
805,69
|
| 16/09/2024 |
425.469 |
-1,63%
|
809,23
|
793,24
|
809,23
|
803,04
|
| 13/09/2024 |
364.029 |
2,02%
|
804,12
|
804,12
|
818,62
|
816,36
|
| 12/09/2024 |
509.801 |
0,00%
|
801,40
|
794,25
|
808,14
|
800,17
|
| 11/09/2024 |
953.883 |
6,49%
|
770,03
|
758,85
|
801,60
|
800,14
|
| 10/09/2024 |
554.423 |
0,21%
|
749,04
|
734,54
|
751,84
|
751,38
|
| 09/09/2024 |
1.024.689 |
-0,39%
|
764,25
|
738,15
|
764,28
|
749,82
|
| 06/09/2024 |
1.049.432 |
-5,38%
|
792,10
|
750,91
|
792,67
|
752,79
|
| 05/09/2024 |
604.552 |
-1,96%
|
795,69
|
790,94
|
808,05
|
795,60
|
| 04/09/2024 |
729.568 |
-4,01%
|
805,00
|
799,37
|
821,98
|
811,48
|
| 03/09/2024 |
789.322 |
-6,47%
|
892,60
|
842,50
|
892,72
|
845,39
|
| 30/08/2024 |
455.933 |
1,82%
|
900,05
|
888,94
|
906,74
|
903,87
|
| 29/08/2024 |
436.988 |
-0,05%
|
905,41
|
882,99
|
914,00
|
887,71
|
| 28/08/2024 |
280.179 |
-0,20%
|
890,48
|
880,71
|
897,09
|
888,13
|
| 27/08/2024 |
267.578 |
0,74%
|
879,92
|
875,50
|
895,76
|
889,88
|
| 26/08/2024 |
493.555 |
-2,64%
|
903,20
|
882,45
|
904,34
|
883,31
|
| 23/08/2024 |
428.691 |
-0,05%
|
912,50
|
903,715
|
922,05
|
907,26
|
| 22/08/2024 |
504.564 |
-3,80%
|
943,00
|
904,59
|
943,22
|
907,71
|
| 21/08/2024 |
248.325 |
1,88%
|
933,35
|
931,67
|
945,00
|
943,61
|
| 20/08/2024 |
309.895 |
-0,75%
|
936,38
|
917,35
|
936,38
|
926,18
|
| 19/08/2024 |
346.377 |
1,58%
|
917,14
|
909,45
|
933,445
|
933,15
|
| 16/08/2024 |
321.549 |
-1,03%
|
916,00
|
913,51
|
922,12
|
918,66
|
| 15/08/2024 |
596.229 |
5,53%
|
900,93
|
896,605
|
930,68
|
928,25
|
| 14/08/2024 |
330.589 |
1,16%
|
886,99
|
870,77
|
890,00
|
879,58
|
| 13/08/2024 |
591.262 |
1,95%
|
860,80
|
856,35
|
872,26
|
869,49
|
| 12/08/2024 |
355.117 |
-0,89%
|
862,11
|
852,82
|
866,80
|
852,86
|
| 09/08/2024 |
385.890 |
-1,84%
|
855,42
|
848,70
|
864,95
|
860,55
|
| 08/08/2024 |
626.984 |
4,82%
|
860,97
|
849,34
|
878,51
|
876,65
|
| 07/08/2024 |
630.217 |
-0,79%
|
877,00
|
834,63
|
878,12
|
836,35
|
| 06/08/2024 |
699.586 |
2,76%
|
840,36
|
835,53
|
860,01
|
843,01
|
| 05/08/2024 |
1.203.665 |
1,36%
|
775,00
|
767,41
|
838,88
|
820,35
|
| 02/08/2024 |
1.395.954 |
-8,41%
|
824,77
|
796,00
|
827,55
|
809,35
|
| 01/08/2024 |
839.344 |
-5,66%
|
923,04
|
872,00
|
927,62
|
883,71
|
| 31/07/2024 |
983.151 |
8,89%
|
925,52
|
917,23
|
942,00
|
936,70
|
| 30/07/2024 |
631.118 |
-1,18%
|
891,94
|
856,30
|
893,67
|
860,24
|
| 29/07/2024 |
450.228 |
-2,01%
|
886,99
|
869,22
|
898,00
|
870,55
|
| 26/07/2024 |
771.375 |
2,99%
|
893,92
|
882,37
|
895,57
|
888,39
|
| 25/07/2024 |
800.180 |
-1,16%
|
873,00
|
850,35
|
886,07
|
862,63
|
| 24/07/2024 |
754.632 |
-6,44%
|
917,01
|
870,76
|
919,665
|
872,75
|
| 23/07/2024 |
418.104 |
-0,90%
|
935,27
|
929,24
|
940,405
|
932,81
|
| 22/07/2024 |
697.551 |
5,13%
|
927,39
|
922,22
|
942,57
|
941,26
|
| 19/07/2024 |
796.200 |
-3,11%
|
914,45
|
892,00
|
920,30
|
895,37
|
| 18/07/2024 |
829.386 |
-0,85%
|
953,50
|
911,31
|
957,15
|
924,15
|
| 17/07/2024 |
1.667.745 |
-12,74%
|
978,58
|
928,70
|
979,99
|
932,055
|
| 16/07/2024 |
436.113 |
0,43%
|
1.075,00
|
1.060,74
|
1.076,41
|
1.068,19
|
| 15/07/2024 |
477.757 |
-1,99%
|
1.097,44
|
1.060,68
|
1.098,735
|
1.063,63
|
| 12/07/2024 |
416.097 |
2,14%
|
1.073,61
|
1.066,45
|
1.100,34
|
1.085,26
|
| 11/07/2024 |
498.997 |
-3,32%
|
1.109,98
|
1.062,35
|
1.110,00
|
1.062,50
|
| 10/07/2024 |
333.219 |
3,68%
|
1.069,19
|
1.065,00
|
1.100,46
|
1.098,95
|
| 09/07/2024 |
298.789 |
-1,62%
|
1.079,70
|
1.059,58
|
1.081,43
|
1.059,97
|
| 08/07/2024 |
269.955 |
0,27%
|
1.083,74
|
1.075,87
|
1.087,79
|
1.077,39
|
