ASM.AS - ASM International NV

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 feb. 2020102,90106,1099,00104,95104,95616.677
27 feb. 2020116,20116,90107,40108,65108,65539.364
26 feb. 2020109,00119,05108,00118,30118,30673.567
25 feb. 2020109,70111,85107,40107,60107,60337.869
24 feb. 2020110,75111,65107,20109,70109,70470.814
21 feb. 2020116,60118,60114,95115,75115,75254.003
20 feb. 2020118,90120,10116,95116,95116,95169.459
19 feb. 2020115,60119,50115,15118,95118,95225.984
18 feb. 2020116,00116,00111,90114,25114,25350.997
17 feb. 2020124,25124,70119,55120,20120,20173.098
14 feb. 2020124,80125,80124,30124,55124,55164.864
13 feb. 2020120,75125,30120,15124,80124,80248.292
12 feb. 2020121,00122,50120,60121,60121,60179.535
11 feb. 2020117,95121,00117,55121,00121,00196.255
10 feb. 2020116,15116,60113,75116,35116,35139.717
07 feb. 2020117,70117,80115,35116,90116,90155.545
06 feb. 2020120,65121,15117,00117,85117,85210.756
05 feb. 2020116,65121,80116,45119,45119,45300.627
04 feb. 2020112,40116,40112,30116,05116,05272.056
03 feb. 2020108,65111,45107,55111,10111,10173.476
31 ene. 2020113,70115,10109,60110,05110,05254.266
30 ene. 2020114,70115,55112,30113,35113,35296.465
29 ene. 2020117,80118,70116,25117,45117,45182.611
28 ene. 2020118,50120,25116,15117,65117,65192.201
27 ene. 2020121,60122,35117,25117,60117,60253.911
24 ene. 2020122,15124,50121,60123,95123,95172.290
23 ene. 2020122,00122,50121,00121,55121,55172.908
22 ene. 2020123,00123,35120,55122,40122,40262.427
21 ene. 2020119,70123,00118,90122,95122,95216.072
20 ene. 2020118,95120,65118,45120,65120,65263.732
17 ene. 2020116,00117,80115,45117,80117,80247.730
16 ene. 2020117,10117,65114,35114,85114,85286.292
15 ene. 2020113,00119,50113,00116,90116,90554.556
14 ene. 2020109,40109,90106,75107,65107,65172.114
13 ene. 2020107,50109,80107,00109,00109,00151.211
10 ene. 2020107,05108,00106,30107,15107,15111.925
09 ene. 2020107,20108,70106,30106,60106,60208.503
08 ene. 2020103,75106,35103,10105,90105,90173.432
07 ene. 2020100,70104,65100,60104,65104,65317.201
06 ene. 2020100,60100,6097,26100,15100,15282.271
03 ene. 2020101,80102,15100,60101,70101,70134.133
02 ene. 2020101,10103,65101,00102,95102,95240.099
31 dic. 2019100,50100,95100,15100,15100,1560.965
30 dic. 2019102,35102,35100,35100,90100,90108.598
27 dic. 2019103,20103,80102,15102,60102,6088.113
24 dic. 2019103,55103,55102,30102,90102,9018.817
23 dic. 2019103,80104,85102,80103,10103,10102.248
20 dic. 2019103,80105,00103,60104,35104,35273.880
19 dic. 2019103,05103,75102,50103,75103,75124.159
18 dic. 2019103,60103,90102,70103,10103,10101.501
17 dic. 2019103,75104,75103,30103,65103,65104.899
16 dic. 2019103,50104,30102,85103,85103,85143.946
13 dic. 2019104,55104,70103,00103,40103,40185.352
12 dic. 2019101,50104,80101,50102,60102,60256.869
11 dic. 2019100,35101,0098,62101,00101,00169.978
10 dic. 2019100,90101,3599,04100,30100,30174.826
09 dic. 2019102,50103,20101,05101,25101,25134.271
06 dic. 2019101,25102,90100,90102,65102,65197.981
05 dic. 2019101,00102,05100,50101,10101,10148.950
04 dic. 2019100,00101,55100,00101,00101,00186.599
03 dic. 2019101,50102,2599,1099,6499,64224.445
02 dic. 2019100,95102,70100,05100,10100,10318.748
29 nov. 2019100,10102,6099,64100,95100,95212.555
28 nov. 201998,80101,0098,38100,85100,85207.420
27 nov. 2019100,85101,0599,2899,2899,28197.393
26 nov. 201999,20100,7099,14100,00100,00328.692
25 nov. 2019100,40100,5598,7699,1299,12300.422
22 nov. 201999,00100,8598,7899,5299,52333.151
21 nov. 201999,92100,6597,9899,2299,22273.358
20 nov. 2019101,20101,85100,50101,35101,35192.330
19 nov. 2019104,45104,65102,10102,35102,35132.910
18 nov. 2019104,50104,90102,55104,25104,25155.332
15 nov. 2019102,75104,95102,15104,40104,40227.914
14 nov. 2019102,80103,10101,35101,60101,60112.401
13 nov. 2019103,00104,35102,20102,50102,50208.938
12 nov. 2019101,90104,40101,55103,35103,35244.103
11 nov. 2019100,75102,15100,00101,45101,45162.426
08 nov. 2019102,20102,2099,52101,00101,00341.973
07 nov. 2019100,00103,9099,64103,25103,25327.875
06 nov. 2019101,30102,4099,98100,00100,00326.204
05 nov. 201999,50101,1098,00101,05101,05307.496
05 nov. 20191 Dividendo
04 nov. 2019100,00100,7097,5699,7098,70379.210
01 nov. 201992,2899,7491,9898,6297,63581.794
31 oct. 201996,00101,2088,4890,0689,16737.279
30 oct. 201993,2294,2090,2491,6290,70212.409
29 oct. 201992,0094,6491,7093,2092,27298.924
28 oct. 201990,3293,4690,0092,0091,08234.721
25 oct. 201988,7090,3288,4090,3289,41254.897
24 oct. 201985,8488,6285,2288,6287,73199.114
23 oct. 201984,4686,3283,5685,6284,76131.126
22 oct. 201987,5087,8885,8485,8484,98109.561
21 oct. 201984,7087,2884,7087,2086,33112.737
18 oct. 201985,0485,9484,1084,8483,99131.760
17 oct. 201986,9686,9684,3285,3684,50189.894
16 oct. 201988,3488,6485,7886,2885,41167.691
15 oct. 201988,8889,3687,7487,8686,98151.297
14 oct. 201987,4688,4686,8488,1487,26119.199
11 oct. 201987,1287,7885,9687,7886,90171.858
10 oct. 201986,4886,4884,7286,1885,32248.614
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines