Mercados españoles cerrados

ASM International NV (ASM.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
129,65+0,80 (+0,62%)
Al cierre: 5:37PM CEST
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 ago. 2020128,85130,20128,05129,65129,65157.326
12 ago. 2020127,10129,30125,45128,85128,85195.453
11 ago. 2020128,45129,25126,50128,15128,15225.161
10 ago. 2020130,00130,00126,05127,45127,45220.216
07 ago. 2020128,00130,70127,40130,00130,00240.868
06 ago. 2020130,00131,15127,20127,90127,90192.809
05 ago. 2020130,25131,25128,75130,05130,05225.774
04 ago. 2020132,80133,65129,25129,95129,95319.377
03 ago. 2020129,00131,90127,55131,15131,15322.767
31 jul. 2020126,00131,60125,85127,95127,95497.073
30 jul. 2020129,85130,50124,20124,70124,70571.601
29 jul. 2020136,20138,85127,35129,00129,00761.998
28 jul. 2020141,00142,40137,05139,35139,35265.752
27 jul. 2020138,60140,85136,25139,00139,00314.042
24 jul. 2020140,80141,00135,30138,75138,75372.271
23 jul. 2020148,00150,10144,40145,60145,60242.707
22 jul. 2020143,50147,85143,10147,25147,25239.662
21 jul. 2020149,75151,25144,00144,00144,00265.332
20 jul. 2020------
17 jul. 2020145,00146,95144,45145,50145,50199.306
16 jul. 2020143,00146,25141,60144,70144,70229.513
15 jul. 2020145,60146,70142,20144,05144,05255.911
14 jul. 2020144,25145,45141,70144,40144,40300.570
13 jul. 2020148,20148,70146,55148,15148,15263.063
10 jul. 2020145,55149,90145,15146,50146,50398.758
09 jul. 2020144,35147,65144,35145,10145,10337.496
08 jul. 2020142,30144,80141,80142,45142,45229.566
07 jul. 2020143,30146,40142,05143,35143,35374.024
06 jul. 2020142,85144,25137,70143,30143,30294.355
03 jul. 2020137,50141,95137,20139,55139,55242.703
02 jul. 2020139,05139,10134,00136,30136,30355.370
01 jul. 2020137,60138,45135,10137,75137,75328.654
30 jun. 2020131,50137,85131,15137,55137,55457.384
29 jun. 2020129,80131,85128,80129,95129,95296.552
26 jun. 2020127,35130,60126,05130,45130,45334.392
25 jun. 2020125,35128,60123,70125,75125,75267.431
24 jun. 2020128,10129,35125,85126,15126,15240.669
23 jun. 2020123,50130,80123,20128,50128,50314.534
22 jun. 2020123,30124,50121,45122,15122,15221.702
19 jun. 2020121,55125,00121,20125,00125,00501.345
18 jun. 2020122,05123,45119,60120,70120,70210.285
17 jun. 2020120,50124,20119,95122,05122,05237.731
16 jun. 2020120,50122,25119,20120,35120,35244.120
15 jun. 2020114,15118,20112,60117,55117,55232.197
12 jun. 2020114,85119,15114,15116,95116,95273.994
11 jun. 2020116,70118,20114,75116,80116,80246.272
10 jun. 2020121,00123,05118,40118,85118,85256.778
09 jun. 2020120,75121,70116,80118,15118,15346.819
08 jun. 2020124,90125,70119,40119,90119,90678.844
05 jun. 2020119,70126,95118,75126,00126,00551.688
04 jun. 2020117,15118,70116,40118,50118,50474.322
03 jun. 2020112,50118,25112,30118,25118,25451.065
02 jun. 2020109,00112,85108,05110,15110,15422.595
01 jun. 2020107,00108,75104,30108,00108,00333.411
29 may. 2020104,20105,75103,40104,55104,55310.512
28 may. 2020103,20107,30101,55105,75105,75325.852
27 may. 2020108,00108,00100,45101,20101,20298.625
26 may. 2020108,50109,35105,70106,40106,40320.555
25 may. 2020106,00108,05105,50106,75106,75183.089
22 may. 202099,64105,9098,84105,50105,50285.692
21 may. 2020104,30104,45101,00101,05101,05208.807
20 may. 2020102,10105,25101,35105,25105,25287.008
20 may. 20201.5 Dividendo
19 may. 2020105,00105,40100,35104,60103,10325.783
18 may. 2020101,05103,80100,15103,45101,97320.098
15 may. 2020103,90105,7598,3098,7697,34445.488
14 may. 2020101,95103,4598,26100,6099,16272.976
13 may. 2020105,00106,20103,60103,95102,46196.229
12 may. 2020105,05108,35104,80106,30104,78320.157
11 may. 2020110,00110,00104,85105,80104,28267.461
08 may. 2020109,45111,25108,45108,45106,89198.835
07 may. 2020104,55108,45104,35107,85106,30320.946
06 may. 2020103,45104,90101,60104,35102,85341.843
05 may. 2020101,50104,20100,30102,85101,38411.093
04 may. 202097,00100,5095,0299,9698,53286.923
30 abr. 2020103,10104,25100,30100,4599,01303.174
29 abr. 2020101,35102,8098,84102,80101,33300.680
28 abr. 2020100,50103,0598,76100,7599,31218.875
27 abr. 2020103,80104,20100,20100,8099,35220.249
24 abr. 2020101,00103,50100,10101,0599,60224.365
23 abr. 2020107,00107,55101,85102,40100,93482.628
22 abr. 2020103,00105,90100,00105,90104,38508.386
21 abr. 2020103,55104,2598,7098,7097,28361.515
20 abr. 2020100,65105,8099,56104,55103,05440.326
17 abr. 2020104,00104,6599,2699,7298,29513.674
16 abr. 202094,76100,6594,7699,3497,92404.787
15 abr. 202099,2899,2891,4091,8690,54412.429
14 abr. 202099,00100,8097,6099,0297,60346.313
09 abr. 202098,50100,8595,4897,1295,73507.312
08 abr. 202095,0097,6893,0097,4496,04342.338
07 abr. 202098,04101,7595,2896,1894,80628.952
06 abr. 202085,7695,2285,0095,2293,85523.422
03 abr. 202085,1085,9281,6681,8880,71337.869
02 abr. 202085,7886,3282,8085,3684,14384.279
01 abr. 202088,2688,8084,8885,4684,23479.173
31 mar. 202089,0093,5688,2091,3490,03531.655
30 mar. 202084,8687,2881,1887,2886,03284.194
27 mar. 202088,7689,6883,6284,3683,15478.004
26 mar. 202083,8088,4281,7288,2686,99406.126
25 mar. 202087,3294,1681,7084,6683,45543.476
*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