ASML.AS - ASML Holding N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul. 2020334,90338,85332,60333,95333,95390.428
02 jul. 2020330,80333,50326,40332,75332,75827.104
01 jul. 2020326,40329,45322,90327,15327,15690.502
30 jun. 2020326,20327,50322,30326,90326,90989.573
29 jun. 2020323,15326,90318,25322,20322,20915.218
26 jun. 2020324,60329,40322,45324,00324,00631.864
25 jun. 2020320,10324,60317,00322,00322,00761.892
24 jun. 2020326,20328,35320,90321,75321,75714.787
23 jun. 2020325,50330,35324,25327,90327,90750.908
22 jun. 2020323,00327,55320,65322,55322,55716.743
19 jun. 2020322,00327,90321,40327,20327,202.345.932
18 jun. 2020321,70325,40317,85320,90320,90802.136
17 jun. 2020312,00325,75311,55321,85321,851.302.287
16 jun. 2020311,95314,45308,00312,55312,551.296.418
15 jun. 2020298,00305,20293,40303,65303,65881.683
12 jun. 2020296,85308,20296,00306,00306,001.369.570
11 jun. 2020302,20304,45298,15300,40300,401.363.524
10 jun. 2020310,80312,65306,05308,00308,00935.088
09 jun. 2020307,00311,10305,50309,40309,401.248.671
08 jun. 2020314,25315,85303,40305,30305,301.444.709
05 jun. 2020314,50321,80313,45320,50320,501.494.097
04 jun. 2020306,70311,80306,05310,30310,301.167.708
03 jun. 2020299,75309,50298,90308,05308,051.165.660
02 jun. 2020295,90301,25291,00296,70296,701.151.499
01 jun. 2020298,00298,00289,80292,90292,90642.918
29 may. 2020290,05295,40289,80292,95292,951.300.860
28 may. 2020292,70295,80288,30294,90294,901.082.638
27 may. 2020294,15295,55283,00287,55287,551.222.535
26 may. 2020300,00300,45293,20293,80293,80844.887
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
*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