ASML.AS - ASML Holding N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 may. 2020294,50297,60291,95295,60295,60459.543
22 may. 2020285,10292,00284,10291,75291,75804.110
21 may. 2020293,00295,30289,70290,05290,05894.501
20 may. 2020282,15295,95282,05295,95295,951.404.267
19 may. 2020281,15284,15272,35284,15284,151.391.017
18 may. 2020274,00278,80270,60276,65276,651.325.265
15 may. 2020279,00279,35268,05269,00269,001.888.434
14 may. 2020269,00272,35262,35267,55267,551.507.056
13 may. 2020273,60277,45271,15274,00274,001.145.562
12 may. 2020278,50282,70277,20279,40279,40988.386
11 may. 2020280,40280,40274,30279,10279,10958.469
08 may. 2020278,70279,65276,20278,40278,40768.553
07 may. 2020272,10277,00271,30276,60276,60910.018
06 may. 2020269,45273,85267,35271,90271,901.113.122
05 may. 2020262,50269,15257,80267,70267,701.336.552
04 may. 2020257,50258,55251,85257,80257,801.964.529
30 abr. 2020280,35282,00268,50270,65270,651.884.935
29 abr. 2020271,85277,00269,70276,50276,501.052.979
28 abr. 2020269,30276,15268,80272,45272,451.169.970
27 abr. 2020273,50273,60268,10269,70269,70799.569
24 abr. 2020263,35270,40261,55266,70266,70957.104
24 abr. 20201.35 Dividendo
23 abr. 2020273,50274,25267,25269,65268,30904.543
22 abr. 2020262,00269,65261,05268,20266,861.036.747
21 abr. 2020268,80270,35256,45258,60257,311.259.010
20 abr. 2020272,30273,05263,80273,05271,681.024.080
17 abr. 2020276,75279,75270,85271,55270,191.753.652
16 abr. 2020266,00269,65263,30267,55266,211.848.533
15 abr. 2020266,00267,55252,95254,85253,571.573.094
14 abr. 2020260,00268,85256,45263,25261,931.636.230
09 abr. 2020256,30260,95251,30255,65254,371.406.604
08 abr. 2020253,00258,00250,35258,00256,711.127.787
07 abr. 2020253,85259,00248,60252,05250,791.614.106
06 abr. 2020236,00246,95235,20245,40244,171.252.365
03 abr. 2020227,60231,50222,40228,15227,011.301.604
02 abr. 2020232,50233,60222,60229,55228,401.420.543
01 abr. 2020234,55236,00228,85234,50233,331.525.048
31 mar. 2020247,15250,00237,85242,45241,241.642.173
30 mar. 2020231,10244,75229,60244,75243,521.273.225
27 mar. 2020242,20246,20228,35229,50228,351.980.238
26 mar. 2020238,30249,00232,05249,00247,751.910.264
25 mar. 2020250,35254,00231,65244,90243,672.202.960
24 mar. 2020229,00240,30220,85240,00238,802.297.810
23 mar. 2020200,80216,25195,36213,50212,432.853.264
20 mar. 2020215,00221,40208,85215,00213,923.393.134
19 mar. 2020185,90201,05177,52201,05200,042.694.325
18 mar. 2020205,00208,85184,54185,90184,973.758.609
17 mar. 2020228,00228,15205,00211,95210,892.620.398
16 mar. 2020203,85222,50191,68218,75217,653.075.133
13 mar. 2020225,00235,55210,50216,10215,023.780.161
12 mar. 2020222,00226,20212,05218,40217,314.158.487
11 mar. 2020239,10243,55236,30238,00236,812.184.807
10 mar. 2020241,00247,45234,20234,70233,523.002.071
09 mar. 2020233,00241,90225,00236,20235,023.541.445
06 mar. 2020254,00256,35249,25251,30250,041.920.181
05 mar. 2020268,90268,90259,05262,90261,581.741.151
04 mar. 2020259,80266,10257,75263,75262,431.595.852
03 mar. 2020257,65265,60255,00259,30258,002.608.499
02 mar. 2020256,10258,25242,60250,25249,002.620.489
28 feb. 2020245,00249,45241,95248,10246,863.267.092
27 feb. 2020261,00263,10250,75255,85254,572.151.552
26 feb. 2020262,35269,35253,90267,60266,262.084.013
25 feb. 2020273,00274,60265,20266,35265,021.555.531
24 feb. 2020273,10274,65266,05270,65269,292.110.959
21 feb. 2020287,95291,10280,60285,00283,571.488.253
20 feb. 2020293,30294,00287,70287,70286,261.042.158
19 feb. 2020288,35292,90287,55292,90291,431.149.699
18 feb. 2020280,00286,40280,00286,15284,721.276.183
17 feb. 2020293,40294,40285,20288,45287,011.013.259
14 feb. 2020292,00294,10291,00292,95291,48942.165
13 feb. 2020289,45292,55285,75292,30290,841.125.398
12 feb. 2020287,50290,75285,95290,75289,291.110.296
11 feb. 2020285,00289,55283,75288,45287,011.077.284
10 feb. 2020277,05281,00276,50281,00279,59752.140
07 feb. 2020280,00280,40276,45278,55277,161.029.523
06 feb. 2020280,00281,10276,55280,65279,241.185.742
05 feb. 2020269,30280,00269,05276,35274,971.558.323
04 feb. 2020262,60269,95262,35269,95268,601.302.073
03 feb. 2020255,30260,30254,45260,00258,701.182.289
31 ene. 2020265,00266,95254,00254,25252,981.554.825
30 ene. 2020265,65267,55263,35265,00263,671.109.626
29 ene. 2020262,80269,50261,90268,90267,551.304.251
28 ene. 2020261,60263,40258,15261,75260,441.359.303
27 ene. 2020264,70267,15258,65259,10257,801.538.335
24 ene. 2020267,50271,05267,10270,65269,291.110.922
23 ene. 2020269,00269,75264,05264,50263,181.363.769
22 ene. 2020266,00273,75262,55270,20268,851.625.431
21 ene. 2020270,00271,50266,60271,25269,89796.365
20 ene. 2020272,25272,80270,60270,60269,25525.815
17 ene. 2020271,30272,20269,30270,90269,54951.840
16 ene. 2020273,70274,05269,75270,20268,85947.863
15 ene. 2020272,40272,65269,80271,45270,09943.936
14 ene. 2020270,00270,60267,50269,50268,15974.145
13 ene. 2020268,00270,95267,50269,05267,70901.659
10 ene. 2020272,40272,60268,40268,60267,26738.176
09 ene. 2020271,50274,80271,00272,40271,04999.941
08 ene. 2020268,55271,90267,60270,70269,341.148.323
07 ene. 2020265,70269,15265,55268,40267,061.125.028
06 ene. 2020264,00264,00259,15263,10261,781.111.607
03 ene. 2020267,75269,00265,10267,95266,61823.902
*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