Mercados españoles cerrados

ASML Holding N.V. (ASML.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
853,00-6,10 (-0,71%)
Al cierre: 05:37PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024846,10856,70842,50853,00853,00492.332
16 may 2024864,00866,60858,90859,10859,10387.981
15 may 2024847,50852,70840,20851,00851,00386.501
14 may 2024853,10853,40837,20840,70840,70407.049
13 may 2024869,60870,20846,80853,00853,00327.567
10 may 2024850,90870,80848,50864,50864,50433.877
09 may 2024846,10852,50843,80847,90847,90331.311
08 may 2024847,00853,50840,20845,00845,00368.284
07 may 2024851,30859,70843,60854,20854,20417.265
06 may 2024841,00847,70832,60846,60846,60210.766
03 may 2024817,00836,80815,80835,90835,90434.464
02 may 2024807,80822,60804,00811,40811,40624.535
30 abr 2024850,90852,30832,60832,70832,70510.511
29 abr 2024859,00859,80842,80847,70847,70326.342
26 abr 2024845,00862,50841,80858,80858,80498.526
26 abr 20241.75 Dividendo
25 abr 2024829,30840,30815,20833,70831,95515.076
24 abr 2024860,00860,00833,10834,80833,05477.145
23 abr 2024823,20836,00820,30834,30832,55389.817
22 abr 2024821,00825,60810,00813,20811,49526.653
19 abr 2024830,50841,30818,20821,00819,28834.780
18 abr 2024870,00871,50832,20840,30838,54762.238
17 abr 2024858,60891,10845,50852,40850,611.271.289
16 abr 2024898,60914,30891,00913,40911,48527.766
15 abr 2024914,60930,80907,20910,90908,99606.551
12 abr 2024925,00934,40899,80907,50905,60509.980
11 abr 2024906,50918,40898,30909,10907,19366.552
10 abr 2024913,40918,40888,10913,30911,38437.885
09 abr 2024913,70919,40892,80899,30897,41383.216
08 abr 2024899,10918,00899,00913,70911,78307.245
05 abr 2024887,00910,70884,30905,70903,80475.214
04 abr 2024908,00916,70898,10901,30899,41413.590
03 abr 2024894,70905,00889,60905,00903,10389.366
02 abr 2024917,80918,90890,40890,70888,83590.869
28 mar 2024898,10902,90890,30892,20890,33532.794
27 mar 2024900,50905,60891,10895,20893,32381.771
26 mar 2024906,80914,50900,40900,40898,51437.821
25 mar 2024905,90915,60901,20913,00911,08358.516
22 mar 2024912,50914,30891,10906,10904,20471.160
21 mar 2024911,00923,80906,50923,30921,36657.108
20 mar 2024876,00888,90868,40874,50872,66336.510
19 mar 2024865,00870,70855,10869,60867,77362.603
18 mar 2024868,00880,00861,50870,80868,97474.446
15 mar 2024880,20882,70857,70857,70855,902.713.321
14 mar 2024887,10890,40877,20881,00879,15587.839
13 mar 2024902,20905,50878,20878,90877,06534.861
12 mar 2024885,40894,30871,80892,30890,43600.454
11 mar 2024900,00911,40880,00884,50882,64713.102
08 mar 2024954,50958,40923,40923,40921,46576.094
07 mar 2024915,00949,60908,60949,20947,21602.723
06 mar 2024903,00914,60898,50912,20910,29481.039
05 mar 2024911,00916,60894,00899,50897,61480.872
04 mar 2024910,00918,80905,40913,20911,28524.208
01 mar 2024881,00894,40873,40894,00892,12456.792
29 feb 2024871,40873,70858,10870,50868,67729.779
28 feb 2024871,00877,00863,40869,40867,58357.552
27 feb 2024878,10885,50870,50879,20877,35371.102
26 feb 2024860,10872,90858,60869,80867,97286.040
23 feb 2024874,20881,20862,50865,00863,18405.777
22 feb 2024871,10881,80859,60876,80874,96940.793
21 feb 2024843,20843,60825,60834,00832,25437.814
20 feb 2024852,20856,40833,90837,70835,94509.991
19 feb 2024862,10865,90859,50859,50857,70242.086
16 feb 2024876,40877,30860,50874,60872,76608.120
15 feb 2024863,40872,90852,60860,80858,99546.556
14 feb 2024849,00862,70845,80853,40851,61505.322
13 feb 2024858,20862,10818,10850,70848,91727.655
12 feb 2024876,30880,20867,60877,60875,76465.049
09 feb 2024856,00876,10852,60876,10874,26575.188
08 feb 2024855,20860,00845,80855,10853,31463.608
07 feb 2024836,90855,70835,70850,00848,22654.929
06 feb 2024835,00838,50826,80833,80832,05435.173
05 feb 2024823,40828,80818,10827,40825,66421.775
05 feb 20241.45 Dividendo
02 feb 2024816,10821,10810,30818,80815,63480.183
01 feb 2024797,40820,60797,40812,50809,36495.606
31 ene 2024792,90801,80787,40798,20795,11721.653
30 ene 2024810,80814,00796,30801,30798,20469.156
29 ene 2024796,30807,10793,20804,80801,69457.734
26 ene 2024790,00800,60778,80797,20794,12779.116
25 ene 2024781,30814,40777,80811,80808,661.095.341
24 ene 2024760,00778,90746,40775,80772,801.667.776
23 ene 2024705,20711,00697,60707,10704,37602.106
22 ene 2024701,90712,50700,00707,50704,76770.968
19 ene 2024688,40690,50678,20686,30683,65677.776
18 ene 2024660,90676,00658,40676,00673,39684.534
17 ene 2024646,00652,60641,70649,60647,09439.569
16 ene 2024646,10653,80644,20652,30649,78380.117
15 ene 2024651,40651,90648,20648,20645,69214.493
12 ene 2024656,60659,20646,10649,30646,79487.801
11 ene 2024659,30664,10648,30648,90646,39416.929
10 ene 2024656,50658,90647,50651,40648,88386.963
09 ene 2024655,20656,80646,20654,50651,97369.450
08 ene 2024650,00656,20644,20653,40650,87367.262
05 ene 2024639,90646,00635,00644,20641,71410.860
04 ene 2024648,10650,60635,10646,40643,90503.762
03 ene 2024647,90658,10640,40645,40642,90518.819
02 ene 2024682,80683,10658,80664,30661,73525.651
29 dic 2023685,00689,60680,70681,70679,06309.269
28 dic 2023688,00688,90684,30685,90683,25285.259
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...