ASML.AS - ASML Holding N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 nov. 2019241,00244,70240,50242,80242,80925.331
20 nov. 2019243,75246,40242,15244,65244,65645.869
19 nov. 2019248,00249,55244,05244,95244,95863.762
18 nov. 2019248,60249,30245,60248,30248,30609.638
15 nov. 2019245,40249,30244,85249,00249,00898.651
14 nov. 2019244,45246,15243,85243,90243,90755.750
13 nov. 2019243,00244,40241,90244,40244,40737.990
12 nov. 2019242,00244,45242,00243,60243,60645.807
11 nov. 2019241,65243,50240,35241,85241,85702.071
08 nov. 2019242,20242,25239,60242,05242,05926.469
07 nov. 2019244,35246,55242,55243,45243,45890.231
06 nov. 2019246,40247,25241,65243,05243,051.335.850
05 nov. 2019245,25246,65243,10246,50246,50837.228
04 nov. 2019242,00246,40241,70244,85244,85911.531
04 nov. 20191.05 Dividendo
01 nov. 2019236,00240,75235,60239,75238,70718.188
31 oct. 2019238,20239,70234,95235,00233,971.031.054
30 oct. 2019238,00240,50234,90237,50236,46701.170
29 oct. 2019241,00242,80238,35239,55238,50834.906
28 oct. 2019237,60242,00236,35240,75239,70769.720
25 oct. 2019238,55240,55235,85237,85236,81783.448
24 oct. 2019231,75237,45231,75237,30236,261.026.540
23 oct. 2019227,25230,80226,85230,05229,041.029.415
22 oct. 2019234,15235,85230,90231,80230,78919.362
21 oct. 2019228,95233,45227,80232,95231,93880.953
18 oct. 2019227,00229,75226,05228,00227,001.321.248
17 oct. 2019231,70235,15227,45229,00228,001.685.033
16 oct. 2019239,00243,85232,20232,20231,181.859.685
15 oct. 2019240,20243,35238,85243,20242,131.560.445
14 oct. 2019236,20236,90233,20236,10235,07982.241
11 oct. 2019231,60236,30230,50236,30235,271.119.025
10 oct. 2019225,45230,75222,75230,55229,54921.951
09 oct. 2019221,50224,80220,10224,65223,67672.520
08 oct. 2019227,45227,95220,05221,05220,08912.379
07 oct. 2019223,05226,35222,10226,05225,06819.582
04 oct. 2019221,80223,70220,65223,40222,42846.338
03 oct. 2019219,70221,90217,00220,60219,63848.277
02 oct. 2019224,95225,60218,95218,95217,991.164.467
01 oct. 2019229,45231,90224,90224,95223,961.177.986
30 sept. 2019224,35227,25223,40227,25226,25902.456
27 sept. 2019223,00226,95222,60225,45224,46819.090
26 sept. 2019225,00228,35224,85226,40225,41965.027
25 sept. 2019222,50223,85218,50223,85222,871.007.372
24 sept. 2019226,00227,20225,15225,15224,16738.318
23 sept. 2019223,90225,90222,00225,30224,31831.618
20 sept. 2019227,65228,65225,25226,05225,062.358.083
19 sept. 2019225,35228,00224,75228,00227,00938.421
18 sept. 2019223,50227,35223,20226,05225,06919.399
17 sept. 2019223,85224,10221,95223,30222,32728.302
16 sept. 2019224,00225,40222,15223,85222,87826.925
13 sept. 2019223,45226,85222,95226,60225,611.125.119
12 sept. 2019222,50224,90221,40223,80222,821.202.812
11 sept. 2019218,35221,00217,95221,00220,03813.947
10 sept. 2019218,80219,35215,70217,05216,101.229.612
09 sept. 2019217,25219,15215,60219,15218,19772.800
06 sept. 2019214,25217,30214,15217,30216,35954.763
05 sept. 2019207,80215,15207,65215,10214,161.523.920
04 sept. 2019203,45205,25202,80204,70203,80814.316
03 sept. 2019199,86202,40199,30201,25200,37902.126
02 sept. 2019202,50203,75200,05200,70199,82520.072
30 ago. 2019200,50202,90200,45202,25201,36898.272
29 ago. 2019194,08200,30193,98199,42198,55871.644
28 ago. 2019192,56194,10191,08194,10193,25784.643
27 ago. 2019192,10194,30190,70193,46192,61897.930
26 ago. 2019189,12193,32188,90192,42191,58638.185
23 ago. 2019195,42196,28190,16190,16189,33895.203
22 ago. 2019195,46196,66192,82193,68192,83721.570
21 ago. 2019193,98197,66193,82196,00195,14689.067
20 ago. 2019194,90196,20193,24194,26193,41654.051
19 ago. 2019193,98195,84193,18195,08194,23800.191
16 ago. 2019189,46192,12188,74191,42190,581.111.876
15 ago. 2019189,28190,24185,00188,06187,241.113.231
14 ago. 2019196,42197,16185,66187,30186,481.333.007
13 ago. 2019191,40197,42188,34195,50194,641.337.295
12 ago. 2019192,50194,82190,92192,00191,16741.395
09 ago. 2019195,00196,32190,28191,56190,72990.767
08 ago. 2019194,54195,76192,86195,76194,901.075.461
07 ago. 2019192,80194,96189,08190,60189,771.211.026
06 ago. 2019190,82193,70190,02190,02189,191.035.423
05 ago. 2019194,02194,50190,46190,84190,001.425.420
02 ago. 2019198,50201,85196,54197,56196,691.815.727
01 ago. 2019201,00207,55200,00207,55206,64813.091
31 jul. 2019204,15206,15202,80202,80201,91955.308
30 jul. 2019207,25207,55203,55205,00204,10744.680
29 jul. 2019207,10208,35206,05206,05205,15559.960
26 jul. 2019208,00209,10207,20208,40207,49668.132
25 jul. 2019209,90211,50206,00207,70206,791.175.874
24 jul. 2019206,50209,90205,55209,45208,53974.367
23 jul. 2019204,40207,85204,15205,90205,001.192.470
22 jul. 2019200,10202,45198,66202,20201,311.028.201
19 jul. 2019202,00202,70198,44199,50198,631.286.483
18 jul. 2019193,26200,60193,16199,50198,631.563.460
17 jul. 2019185,00195,48185,00194,00193,152.057.235
16 jul. 2019183,74184,46182,14184,46183,65789.321
15 jul. 2019184,70185,92183,46183,86183,05739.541
12 jul. 2019185,36186,14184,24184,60183,79676.451
11 jul. 2019185,76186,44184,30185,06184,25919.678
10 jul. 2019183,84186,10183,36184,48183,67719.126
09 jul. 2019185,82186,30182,74183,92183,11821.185
08 jul. 2019184,96186,90184,20185,82185,01641.033
*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