ASM.AS - ASM International NV

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept. 201983,3484,8882,7884,1484,1488.672
19 sept. 201983,8684,1482,8683,4083,40192.344
18 sept. 201983,9885,9483,0683,9283,92187.376
17 sept. 201982,5083,7881,8083,7883,78244.730
16 sept. 201981,5882,7881,5682,6882,68162.896
13 sept. 201982,1082,9081,5082,3682,36167.937
12 sept. 201981,0682,6680,6682,1282,12238.886
11 sept. 201978,5681,0478,3480,5080,50251.822
10 sept. 201980,8081,0277,4478,1478,14259.419
09 sept. 201980,5081,2880,3080,8880,88150.225
06 sept. 201979,9880,7479,4680,5080,50148.306
05 sept. 201978,8080,5878,8080,1080,10245.434
04 sept. 201976,8278,8876,4478,2278,22176.160
03 sept. 201976,2076,6675,7076,3476,34114.892
02 sept. 201976,0076,5075,3476,2676,2684.336
30 ago. 201976,0077,5876,0076,4476,44164.817
29 ago. 201974,2076,0874,2076,0076,00316.407
28 ago. 201974,0074,9873,6274,8074,80169.170
27 ago. 201975,0075,2674,0074,6474,64135.455
26 ago. 201973,5075,0872,6074,8274,82123.908
23 ago. 201975,6276,0873,7274,0074,00174.204
22 ago. 201975,3675,9474,5875,1075,10156.812
21 ago. 201974,7076,1274,7075,8675,86212.243
20 ago. 201974,5675,9474,2474,6874,68236.966
19 ago. 201973,7075,2873,2674,5474,54257.426
16 ago. 201972,4073,6472,4072,9272,92188.157
15 ago. 201971,7472,5470,6871,9271,92205.330
14 ago. 201974,3074,3071,1671,7271,72169.878
13 ago. 201971,8273,8070,9873,7673,76264.543
12 ago. 201972,2872,8871,8872,1072,10150.256
09 ago. 201972,7273,2271,8472,0072,00219.204
08 ago. 201973,5473,9072,2272,9672,96288.361
07 ago. 201972,8073,8471,1472,0072,00369.166
06 ago. 201972,0073,1671,8071,8471,84298.296
05 ago. 201971,9672,4070,6471,9271,92315.932
02 ago. 201973,6674,2872,1073,1473,14409.321
01 ago. 201973,1076,4872,7276,4876,48326.567
31 jul. 201974,0074,9873,7074,0274,02414.400
30 jul. 201974,8875,2673,4074,1074,10358.164
29 jul. 201974,5676,2874,2275,0875,08388.492
26 jul. 201971,6075,0471,3475,0475,04579.791
25 jul. 201970,2072,4870,1871,3071,30533.226
24 jul. 201970,0071,4468,5470,1870,18693.433
23 jul. 201965,0066,8864,7465,8865,88335.380
22 jul. 201962,4064,6462,1464,4064,40251.557
19 jul. 201962,3662,6661,8862,4062,40187.354
18 jul. 201960,9862,7060,1862,0062,00291.063
17 jul. 201960,0261,9659,9461,1061,10212.529
16 jul. 201959,4860,3059,4860,0260,02157.306
15 jul. 201959,0060,2458,8659,5059,50138.234
12 jul. 201958,7259,2658,6659,1659,16153.415
11 jul. 201958,8859,2058,3858,7858,78161.321
10 jul. 201957,9658,9857,9058,0258,02117.549
09 jul. 201958,7859,0257,4657,7657,76187.173
08 jul. 201959,0059,3258,7059,2259,22110.216
05 jul. 201958,9059,5658,4258,9458,94168.736
04 jul. 201959,6259,7658,8659,1059,10172.347
03 jul. 201960,5060,6259,6859,7259,72170.735
02 jul. 201960,0060,7459,6260,5660,56268.793
01 jul. 201959,4060,7459,0060,4860,48454.241
28 jun. 201956,1057,8256,1057,2657,26239.194
27 jun. 201955,3456,5055,1656,0656,06178.438
26 jun. 201955,2255,6454,8454,9654,96158.900
25 jun. 201954,7655,4254,6254,8054,80114.418
24 jun. 201954,8655,4054,5255,1255,12132.601
21 jun. 201955,1055,1254,3254,9054,90255.303
20 jun. 201954,5656,1654,5655,3455,34225.677
19 jun. 201953,6054,6653,6054,0454,04209.399
18 jun. 201952,3653,9251,4453,5853,58259.124
17 jun. 201953,3653,5252,5452,8652,86159.612
14 jun. 201954,5054,5052,9653,2453,24189.759
13 jun. 201955,1055,4054,5055,0455,04165.570
12 jun. 201955,2055,9454,8055,2655,26233.797
11 jun. 201953,9656,1453,9455,5655,56282.003
10 jun. 201954,2654,5053,6253,8653,8680.621
07 jun. 201953,0054,1053,0053,6053,60242.545
06 jun. 201952,9053,5252,3052,6452,64274.683
05 jun. 201953,4053,7652,5252,8452,84172.486
04 jun. 201951,3053,3451,1253,0053,00336.797
03 jun. 201951,6052,1651,1052,0052,00223.377
31 may. 201952,9652,9651,5852,3852,38258.588
30 may. 201953,2854,0053,1453,6253,62145.763
29 may. 201954,0254,4053,0453,1453,14203.022
28 may. 201954,6855,3654,0254,4654,46293.038
27 may. 201954,3455,1854,3454,6854,6864.718
24 may. 201953,7054,9053,5254,4654,46470.304
23 may. 201954,1254,6853,2253,2253,22463.631
22 may. 201954,4255,4654,0454,7054,70196.810
22 may. 20191 Dividendo
21 may. 201955,1655,6254,7055,4854,48333.519
20 may. 201956,7256,8054,0654,7253,73356.291
17 may. 201956,9056,9256,2056,5255,50131.230
16 may. 201956,8657,3656,2656,8455,82237.545
15 may. 201956,5657,1455,3457,0055,97265.648
14 may. 201954,0856,3254,0856,2255,21353.243
13 may. 201956,5456,6454,0654,0653,09319.926
10 may. 201956,5657,3256,2256,4855,46356.079
09 may. 201957,5857,8055,4655,6654,66417.233
08 may. 201957,8659,0457,5657,9656,92363.996
07 may. 201959,1060,0858,4658,5657,50263.315
*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