ASML Holding NV (ASML US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	587.236	3,73%	541,20	540,15	555,37	551,47
28/12/2022	396.945	-1,03%	536,70	529,01	541,80	531,64
27/12/2022	559.114	-2,18%	546,05	536,51	546,45	539,36
23/12/2022	177.092	-1,39%	546,87	542,5997	552,065	548,2364
22/12/2022	928.298	-4,12%	571,05	546,8001	571,05	557,00
21/12/2022	556.047	3,16%	569,06	567,30	583,96	580,96
20/12/2022	539.559	-0,96%	562,24	561,15	568,955	563,16
19/12/2022	610.184	-0,97%	574,05	562,675	575,85	568,74
16/12/2022	1.580.588	-2,05%	577,26	565,74	585,75	574,32
15/12/2022	899.034	-4,79%	603,00	584,26	604,80	586,34
14/12/2022	759.731	-1,96%	622,50	609,93	626,73	615,93
13/12/2022	856.757	3,00%	642,11	617,57	642,67	628,27
12/12/2022	461.990	2,06%	596,87	595,80	610,00	609,99
09/12/2022	592.842	-1,63%	602,71	596,525	611,17	597,00
08/12/2022	680.782	0,92%	591,88	587,6575	609,4598	606,89
07/12/2022	577.334	1,40%	592,21	590,69	604,00	601,35
06/12/2022	1.742.245	-1,29%	603,50	586,82	604,445	593,05
05/12/2022	1.734.394	-0,81%	600,30	593,38	607,16	600,79
02/12/2022	1.842.565	-0,91%	600,30	597,035	607,45	605,71
01/12/2022	2.486.158	0,52%	585,30	601,36	616,53	611,26
30/11/2022	2.949.626	5,06%	585,30	576,945	607,73	608,12
29/11/2022	1.298.728	-0,78%	584,09	576,7666	586,97	578,82
28/11/2022	2.191.369	-1,42%	595,18	580,44	598,13	583,42
25/11/2022	958.410	-1,98%	595,18	591,84	597,90	591,87
24/11/2022	1.943.234	1,28%	595,18	595,7775	609,99	603,85
23/11/2022	1.943.234	1,28%	595,18	595,7775	609,99	603,85
22/11/2022	2.525.190	2,74%	599,62	574,225	596,46	596,21
21/11/2022	1.896.427	-2,17%	599,62	575,0977	583,79	580,29
18/11/2022	2.497.681	0,70%	599,62	584,80	599,93	593,16
17/11/2022	2.198.651	2,28%	568,96	568,9505	590,445	589,85
16/11/2022	3.090.269	-3,48%	583,52	573,805	583,85	576,70
15/11/2022	3.529.416	3,37%	606,75	586,54	608,22	597,30
14/11/2022	1.065.464	0,24%	560,78	573,875	590,3009	577,82
11/11/2022	1.130.232	2,79%	560,78	558,49	578,62	576,44
10/11/2022	1.894.551	14,50%	498,25	520,355	561,10	560,41
09/11/2022	689.180	-2,84%	498,25	488,91	504,2198	489,28
08/11/2022	1.423.650	4,18%	498,25	491,06	505,9889	503,59
07/11/2022	662.346	3,12%	462,15	469,61	485,4399	483,36
04/11/2022	846.039	6,46%	462,15	454,33	469,38	468,315
03/11/2022	999.355	-1,14%	483,53	437,12	446,76	439,92
02/11/2022	1.092.026	-6,11%	483,53	446,37	477,00	446,33
01/11/2022	472.025	0,55%	483,53	473,26	483,67	475,02
31/10/2022	660.645	-3,43%	469,86	471,65	480,88	472,42
28/10/2022	806.330	3,08%	469,86	469,20	489,87	489,00
27/10/2022	589.819	-2,00%	482,10	473,99	489,60	474,41
26/10/2022	1.199.390	-0,40%	475,76	474,25	496,20	484,09
25/10/2022	1.286.551	2,76%	470,43	478,69	495,7499	486,01
24/10/2022	1.631.102	2,32%	470,43	459,60	476,09	472,97
21/10/2022	1.773.651	5,70%	440,48	437,7001	462,82	462,195
20/10/2022	1.372.931	3,26%	431,25	428,79	448,92	437,82
19/10/2022	1.493.964	5,77%	406,81	410,485	431,85	422,02
18/10/2022	762.854	1,57%	406,81	393,19	409,15	398,36
17/10/2022	816.733	3,45%	403,65	388,83	399,60	392,22
14/10/2022	1.037.803	-6,39%	403,65	378,60	405,61	379,50
13/10/2022	1.680.720	1,78%	403,65	363,31	410,725	405,40
12/10/2022	804.969	-0,31%	403,65	397,53	404,93	398,33
11/10/2022	1.300.932	-5,26%	412,49	394,01	413,79	399,69
10/10/2022	875.595	-2,85%	434,77	416,36	434,97	421,89
07/10/2022	979.144	-6,09%	446,48	432,735	448,72	433,9785
06/10/2022	534.583	-1,55%	465,46	461,49	473,98	462,04
05/10/2022	694.215	0,90%	456,80	453,21	474,7534	469,29
04/10/2022	1.276.391	7,74%	459,57	455,9201	467,765	465,11
03/10/2022	801.522	3,93%	424,60	421,02	435,51	431,68
30/09/2022	664.159	-2,91%	414,00	413,96	428,05	415,35
29/09/2022	599.652	-3,01%	425,61	419,23	428,71	427,9301
28/09/2022	630.531	1,83%	438,85	423,1701	443,42	441,23
27/09/2022	498.195	0,58%	438,85	426,50	442,51	433,29
26/09/2022	754.864	-1,22%	433,60	429,12	440,71	430,81
23/09/2022	809.754	-1,11%	433,60	427,36	436,94	436,14
22/09/2022	536.746	-2,96%	450,70	439,10	452,10	441,44
21/09/2022	457.742	-1,52%	461,55	454,86	476,17	454,92
20/09/2022	541.323	-1,94%	458,95	457,45	466,53	461,96
19/09/2022	433.085	0,83%	459,98	459,835	472,99	471,11
16/09/2022	485.142	0,34%	462,03	459,91	472,1899	467,25
15/09/2022	496.030	-2,60%	472,30	462,90	478,36	465,65
14/09/2022	430.476	1,49%	476,97	471,1362	481,53	478,10
13/09/2022	597.982	-6,70%	484,00	469,85	488,42	471,10
12/09/2022	610.864	0,78%	465,45	499,72	511,00	504,93
09/09/2022	594.048	3,78%	465,45	495,30	503,175	501,00
08/09/2022	582.014	1,01%	465,45	464,17	483,39	481,50
07/09/2022	541.914	1,44%	469,03	465,60	480,97	476,68
06/09/2022	635.000	0,58%	469,69	462,30	477,67	469,92
05/09/2022	677.423	-0,58%	479,74	466,01	486,87	467,19
02/09/2022	677.423	-0,58%	479,74	466,01	486,87	467,19
01/09/2022	1.136.475	-4,09%	478,11	460,91	479,02	469,92
31/08/2022	542.346	-0,54%	500,85	486,70	501,58	490,36
30/08/2022	655.777	-1,37%	506,55	487,64	507,65	493,02
29/08/2022	452.531	-1,97%	505,95	499,40	511,33	499,88
26/08/2022	652.612	-5,52%	539,55	508,77	539,73	509,94
25/08/2022	451.180	2,72%	522,86	521,90	540,22	539,74
24/08/2022	288.749	-0,14%	522,86	521,8223	530,58	525,02
23/08/2022	379.142	1,09%	520,00	519,75	528,87	525,75
22/08/2022	444.878	-4,62%	557,19	518,61	530,85	520,07
19/08/2022	465.500	-2,86%	557,19	544,43	558,85	545,26
18/08/2022	395.721	0,72%	557,28	555,30	565,93	561,30
17/08/2022	405.078	-1,66%	559,10	551,905	565,99	557,28
16/08/2022	375.512	-1,43%	566,40	559,04	572,335	566,71
15/08/2022	532.553	-0,18%	569,11	567,97	577,62	574,94
12/08/2022	488.941	2,41%	563,04	562,35	577,99	575,96
11/08/2022	479.588	-0,64%	565,74	560,48	574,355	562,41