ASML.AS - ASML Holding N.V.
Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2020 | 294,50 | 297,60 | 291,95 | 295,60 | 295,60 | 459.543 |
| 22 may. 2020 | 285,10 | 292,00 | 284,10 | 291,75 | 291,75 | 804.110 |
| 21 may. 2020 | 293,00 | 295,30 | 289,70 | 290,05 | 290,05 | 894.501 |
| 20 may. 2020 | 282,15 | 295,95 | 282,05 | 295,95 | 295,95 | 1.404.267 |
| 19 may. 2020 | 281,15 | 284,15 | 272,35 | 284,15 | 284,15 | 1.391.017 |
| 18 may. 2020 | 274,00 | 278,80 | 270,60 | 276,65 | 276,65 | 1.325.265 |
| 15 may. 2020 | 279,00 | 279,35 | 268,05 | 269,00 | 269,00 | 1.888.434 |
| 14 may. 2020 | 269,00 | 272,35 | 262,35 | 267,55 | 267,55 | 1.507.056 |
| 13 may. 2020 | 273,60 | 277,45 | 271,15 | 274,00 | 274,00 | 1.145.562 |
| 12 may. 2020 | 278,50 | 282,70 | 277,20 | 279,40 | 279,40 | 988.386 |
| 11 may. 2020 | 280,40 | 280,40 | 274,30 | 279,10 | 279,10 | 958.469 |
| 08 may. 2020 | 278,70 | 279,65 | 276,20 | 278,40 | 278,40 | 768.553 |
| 07 may. 2020 | 272,10 | 277,00 | 271,30 | 276,60 | 276,60 | 910.018 |
| 06 may. 2020 | 269,45 | 273,85 | 267,35 | 271,90 | 271,90 | 1.113.122 |
| 05 may. 2020 | 262,50 | 269,15 | 257,80 | 267,70 | 267,70 | 1.336.552 |
| 04 may. 2020 | 257,50 | 258,55 | 251,85 | 257,80 | 257,80 | 1.964.529 |
| 30 abr. 2020 | 280,35 | 282,00 | 268,50 | 270,65 | 270,65 | 1.884.935 |
| 29 abr. 2020 | 271,85 | 277,00 | 269,70 | 276,50 | 276,50 | 1.052.979 |
| 28 abr. 2020 | 269,30 | 276,15 | 268,80 | 272,45 | 272,45 | 1.169.970 |
| 27 abr. 2020 | 273,50 | 273,60 | 268,10 | 269,70 | 269,70 | 799.569 |
| 24 abr. 2020 | 263,35 | 270,40 | 261,55 | 266,70 | 266,70 | 957.104 |
| 24 abr. 2020 | 1.35 Dividendo | |||||
| 23 abr. 2020 | 273,50 | 274,25 | 267,25 | 269,65 | 268,30 | 904.543 |
| 22 abr. 2020 | 262,00 | 269,65 | 261,05 | 268,20 | 266,86 | 1.036.747 |
| 21 abr. 2020 | 268,80 | 270,35 | 256,45 | 258,60 | 257,31 | 1.259.010 |
| 20 abr. 2020 | 272,30 | 273,05 | 263,80 | 273,05 | 271,68 | 1.024.080 |
| 17 abr. 2020 | 276,75 | 279,75 | 270,85 | 271,55 | 270,19 | 1.753.652 |
| 16 abr. 2020 | 266,00 | 269,65 | 263,30 | 267,55 | 266,21 | 1.848.533 |
| 15 abr. 2020 | 266,00 | 267,55 | 252,95 | 254,85 | 253,57 | 1.573.094 |
| 14 abr. 2020 | 260,00 | 268,85 | 256,45 | 263,25 | 261,93 | 1.636.230 |
| 09 abr. 2020 | 256,30 | 260,95 | 251,30 | 255,65 | 254,37 | 1.406.604 |
| 08 abr. 2020 | 253,00 | 258,00 | 250,35 | 258,00 | 256,71 | 1.127.787 |
| 07 abr. 2020 | 253,85 | 259,00 | 248,60 | 252,05 | 250,79 | 1.614.106 |
| 06 abr. 2020 | 236,00 | 246,95 | 235,20 | 245,40 | 244,17 | 1.252.365 |
| 03 abr. 2020 | 227,60 | 231,50 | 222,40 | 228,15 | 227,01 | 1.301.604 |
| 02 abr. 2020 | 232,50 | 233,60 | 222,60 | 229,55 | 228,40 | 1.420.543 |
| 01 abr. 2020 | 234,55 | 236,00 | 228,85 | 234,50 | 233,33 | 1.525.048 |
| 31 mar. 2020 | 247,15 | 250,00 | 237,85 | 242,45 | 241,24 | 1.642.173 |
| 30 mar. 2020 | 231,10 | 244,75 | 229,60 | 244,75 | 243,52 | 1.273.225 |
| 27 mar. 2020 | 242,20 | 246,20 | 228,35 | 229,50 | 228,35 | 1.980.238 |
| 26 mar. 2020 | 238,30 | 249,00 | 232,05 | 249,00 | 247,75 | 1.910.264 |
| 25 mar. 2020 | 250,35 | 254,00 | 231,65 | 244,90 | 243,67 | 2.202.960 |
| 24 mar. 2020 | 229,00 | 240,30 | 220,85 | 240,00 | 238,80 | 2.297.810 |
| 23 mar. 2020 | 200,80 | 216,25 | 195,36 | 213,50 | 212,43 | 2.853.264 |
| 20 mar. 2020 | 215,00 | 221,40 | 208,85 | 215,00 | 213,92 | 3.393.134 |
| 19 mar. 2020 | 185,90 | 201,05 | 177,52 | 201,05 | 200,04 | 2.694.325 |
| 18 mar. 2020 | 205,00 | 208,85 | 184,54 | 185,90 | 184,97 | 3.758.609 |
| 17 mar. 2020 | 228,00 | 228,15 | 205,00 | 211,95 | 210,89 | 2.620.398 |
| 16 mar. 2020 | 203,85 | 222,50 | 191,68 | 218,75 | 217,65 | 3.075.133 |
| 13 mar. 2020 | 225,00 | 235,55 | 210,50 | 216,10 | 215,02 | 3.780.161 |
| 12 mar. 2020 | 222,00 | 226,20 | 212,05 | 218,40 | 217,31 | 4.158.487 |
| 11 mar. 2020 | 239,10 | 243,55 | 236,30 | 238,00 | 236,81 | 2.184.807 |
| 10 mar. 2020 | 241,00 | 247,45 | 234,20 | 234,70 | 233,52 | 3.002.071 |
| 09 mar. 2020 | 233,00 | 241,90 | 225,00 | 236,20 | 235,02 | 3.541.445 |
| 06 mar. 2020 | 254,00 | 256,35 | 249,25 | 251,30 | 250,04 | 1.920.181 |
| 05 mar. 2020 | 268,90 | 268,90 | 259,05 | 262,90 | 261,58 | 1.741.151 |
| 04 mar. 2020 | 259,80 | 266,10 | 257,75 | 263,75 | 262,43 | 1.595.852 |
| 03 mar. 2020 | 257,65 | 265,60 | 255,00 | 259,30 | 258,00 | 2.608.499 |
| 02 mar. 2020 | 256,10 | 258,25 | 242,60 | 250,25 | 249,00 | 2.620.489 |
| 28 feb. 2020 | 245,00 | 249,45 | 241,95 | 248,10 | 246,86 | 3.267.092 |
| 27 feb. 2020 | 261,00 | 263,10 | 250,75 | 255,85 | 254,57 | 2.151.552 |
| 26 feb. 2020 | 262,35 | 269,35 | 253,90 | 267,60 | 266,26 | 2.084.013 |
| 25 feb. 2020 | 273,00 | 274,60 | 265,20 | 266,35 | 265,02 | 1.555.531 |
| 24 feb. 2020 | 273,10 | 274,65 | 266,05 | 270,65 | 269,29 | 2.110.959 |
| 21 feb. 2020 | 287,95 | 291,10 | 280,60 | 285,00 | 283,57 | 1.488.253 |
| 20 feb. 2020 | 293,30 | 294,00 | 287,70 | 287,70 | 286,26 | 1.042.158 |
| 19 feb. 2020 | 288,35 | 292,90 | 287,55 | 292,90 | 291,43 | 1.149.699 |
| 18 feb. 2020 | 280,00 | 286,40 | 280,00 | 286,15 | 284,72 | 1.276.183 |
| 17 feb. 2020 | 293,40 | 294,40 | 285,20 | 288,45 | 287,01 | 1.013.259 |
| 14 feb. 2020 | 292,00 | 294,10 | 291,00 | 292,95 | 291,48 | 942.165 |
| 13 feb. 2020 | 289,45 | 292,55 | 285,75 | 292,30 | 290,84 | 1.125.398 |
| 12 feb. 2020 | 287,50 | 290,75 | 285,95 | 290,75 | 289,29 | 1.110.296 |
| 11 feb. 2020 | 285,00 | 289,55 | 283,75 | 288,45 | 287,01 | 1.077.284 |
| 10 feb. 2020 | 277,05 | 281,00 | 276,50 | 281,00 | 279,59 | 752.140 |
| 07 feb. 2020 | 280,00 | 280,40 | 276,45 | 278,55 | 277,16 | 1.029.523 |
| 06 feb. 2020 | 280,00 | 281,10 | 276,55 | 280,65 | 279,24 | 1.185.742 |
| 05 feb. 2020 | 269,30 | 280,00 | 269,05 | 276,35 | 274,97 | 1.558.323 |
| 04 feb. 2020 | 262,60 | 269,95 | 262,35 | 269,95 | 268,60 | 1.302.073 |
| 03 feb. 2020 | 255,30 | 260,30 | 254,45 | 260,00 | 258,70 | 1.182.289 |
| 31 ene. 2020 | 265,00 | 266,95 | 254,00 | 254,25 | 252,98 | 1.554.825 |
| 30 ene. 2020 | 265,65 | 267,55 | 263,35 | 265,00 | 263,67 | 1.109.626 |
| 29 ene. 2020 | 262,80 | 269,50 | 261,90 | 268,90 | 267,55 | 1.304.251 |
| 28 ene. 2020 | 261,60 | 263,40 | 258,15 | 261,75 | 260,44 | 1.359.303 |
| 27 ene. 2020 | 264,70 | 267,15 | 258,65 | 259,10 | 257,80 | 1.538.335 |
| 24 ene. 2020 | 267,50 | 271,05 | 267,10 | 270,65 | 269,29 | 1.110.922 |
| 23 ene. 2020 | 269,00 | 269,75 | 264,05 | 264,50 | 263,18 | 1.363.769 |
| 22 ene. 2020 | 266,00 | 273,75 | 262,55 | 270,20 | 268,85 | 1.625.431 |
| 21 ene. 2020 | 270,00 | 271,50 | 266,60 | 271,25 | 269,89 | 796.365 |
| 20 ene. 2020 | 272,25 | 272,80 | 270,60 | 270,60 | 269,25 | 525.815 |
| 17 ene. 2020 | 271,30 | 272,20 | 269,30 | 270,90 | 269,54 | 951.840 |
| 16 ene. 2020 | 273,70 | 274,05 | 269,75 | 270,20 | 268,85 | 947.863 |
| 15 ene. 2020 | 272,40 | 272,65 | 269,80 | 271,45 | 270,09 | 943.936 |
| 14 ene. 2020 | 270,00 | 270,60 | 267,50 | 269,50 | 268,15 | 974.145 |
| 13 ene. 2020 | 268,00 | 270,95 | 267,50 | 269,05 | 267,70 | 901.659 |
| 10 ene. 2020 | 272,40 | 272,60 | 268,40 | 268,60 | 267,26 | 738.176 |
| 09 ene. 2020 | 271,50 | 274,80 | 271,00 | 272,40 | 271,04 | 999.941 |
| 08 ene. 2020 | 268,55 | 271,90 | 267,60 | 270,70 | 269,34 | 1.148.323 |
| 07 ene. 2020 | 265,70 | 269,15 | 265,55 | 268,40 | 267,06 | 1.125.028 |
| 06 ene. 2020 | 264,00 | 264,00 | 259,15 | 263,10 | 261,78 | 1.111.607 |
| 03 ene. 2020 | 267,75 | 269,00 | 265,10 | 267,95 | 266,61 | 823.902 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.