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 |
|---|---|---|---|---|---|---|
| 21 nov. 2019 | 241,00 | 244,70 | 240,50 | 242,80 | 242,80 | 925.331 |
| 20 nov. 2019 | 243,75 | 246,40 | 242,15 | 244,65 | 244,65 | 645.869 |
| 19 nov. 2019 | 248,00 | 249,55 | 244,05 | 244,95 | 244,95 | 863.762 |
| 18 nov. 2019 | 248,60 | 249,30 | 245,60 | 248,30 | 248,30 | 609.638 |
| 15 nov. 2019 | 245,40 | 249,30 | 244,85 | 249,00 | 249,00 | 898.651 |
| 14 nov. 2019 | 244,45 | 246,15 | 243,85 | 243,90 | 243,90 | 755.750 |
| 13 nov. 2019 | 243,00 | 244,40 | 241,90 | 244,40 | 244,40 | 737.990 |
| 12 nov. 2019 | 242,00 | 244,45 | 242,00 | 243,60 | 243,60 | 645.807 |
| 11 nov. 2019 | 241,65 | 243,50 | 240,35 | 241,85 | 241,85 | 702.071 |
| 08 nov. 2019 | 242,20 | 242,25 | 239,60 | 242,05 | 242,05 | 926.469 |
| 07 nov. 2019 | 244,35 | 246,55 | 242,55 | 243,45 | 243,45 | 890.231 |
| 06 nov. 2019 | 246,40 | 247,25 | 241,65 | 243,05 | 243,05 | 1.335.850 |
| 05 nov. 2019 | 245,25 | 246,65 | 243,10 | 246,50 | 246,50 | 837.228 |
| 04 nov. 2019 | 242,00 | 246,40 | 241,70 | 244,85 | 244,85 | 911.531 |
| 04 nov. 2019 | 1.05 Dividendo | |||||
| 01 nov. 2019 | 236,00 | 240,75 | 235,60 | 239,75 | 238,70 | 718.188 |
| 31 oct. 2019 | 238,20 | 239,70 | 234,95 | 235,00 | 233,97 | 1.031.054 |
| 30 oct. 2019 | 238,00 | 240,50 | 234,90 | 237,50 | 236,46 | 701.170 |
| 29 oct. 2019 | 241,00 | 242,80 | 238,35 | 239,55 | 238,50 | 834.906 |
| 28 oct. 2019 | 237,60 | 242,00 | 236,35 | 240,75 | 239,70 | 769.720 |
| 25 oct. 2019 | 238,55 | 240,55 | 235,85 | 237,85 | 236,81 | 783.448 |
| 24 oct. 2019 | 231,75 | 237,45 | 231,75 | 237,30 | 236,26 | 1.026.540 |
| 23 oct. 2019 | 227,25 | 230,80 | 226,85 | 230,05 | 229,04 | 1.029.415 |
| 22 oct. 2019 | 234,15 | 235,85 | 230,90 | 231,80 | 230,78 | 919.362 |
| 21 oct. 2019 | 228,95 | 233,45 | 227,80 | 232,95 | 231,93 | 880.953 |
| 18 oct. 2019 | 227,00 | 229,75 | 226,05 | 228,00 | 227,00 | 1.321.248 |
| 17 oct. 2019 | 231,70 | 235,15 | 227,45 | 229,00 | 228,00 | 1.685.033 |
| 16 oct. 2019 | 239,00 | 243,85 | 232,20 | 232,20 | 231,18 | 1.859.685 |
| 15 oct. 2019 | 240,20 | 243,35 | 238,85 | 243,20 | 242,13 | 1.560.445 |
| 14 oct. 2019 | 236,20 | 236,90 | 233,20 | 236,10 | 235,07 | 982.241 |
| 11 oct. 2019 | 231,60 | 236,30 | 230,50 | 236,30 | 235,27 | 1.119.025 |
| 10 oct. 2019 | 225,45 | 230,75 | 222,75 | 230,55 | 229,54 | 921.951 |
| 09 oct. 2019 | 221,50 | 224,80 | 220,10 | 224,65 | 223,67 | 672.520 |
| 08 oct. 2019 | 227,45 | 227,95 | 220,05 | 221,05 | 220,08 | 912.379 |
| 07 oct. 2019 | 223,05 | 226,35 | 222,10 | 226,05 | 225,06 | 819.582 |
| 04 oct. 2019 | 221,80 | 223,70 | 220,65 | 223,40 | 222,42 | 846.338 |
| 03 oct. 2019 | 219,70 | 221,90 | 217,00 | 220,60 | 219,63 | 848.277 |
| 02 oct. 2019 | 224,95 | 225,60 | 218,95 | 218,95 | 217,99 | 1.164.467 |
| 01 oct. 2019 | 229,45 | 231,90 | 224,90 | 224,95 | 223,96 | 1.177.986 |
| 30 sept. 2019 | 224,35 | 227,25 | 223,40 | 227,25 | 226,25 | 902.456 |
| 27 sept. 2019 | 223,00 | 226,95 | 222,60 | 225,45 | 224,46 | 819.090 |
| 26 sept. 2019 | 225,00 | 228,35 | 224,85 | 226,40 | 225,41 | 965.027 |
| 25 sept. 2019 | 222,50 | 223,85 | 218,50 | 223,85 | 222,87 | 1.007.372 |
| 24 sept. 2019 | 226,00 | 227,20 | 225,15 | 225,15 | 224,16 | 738.318 |
| 23 sept. 2019 | 223,90 | 225,90 | 222,00 | 225,30 | 224,31 | 831.618 |
| 20 sept. 2019 | 227,65 | 228,65 | 225,25 | 226,05 | 225,06 | 2.358.083 |
| 19 sept. 2019 | 225,35 | 228,00 | 224,75 | 228,00 | 227,00 | 938.421 |
| 18 sept. 2019 | 223,50 | 227,35 | 223,20 | 226,05 | 225,06 | 919.399 |
| 17 sept. 2019 | 223,85 | 224,10 | 221,95 | 223,30 | 222,32 | 728.302 |
| 16 sept. 2019 | 224,00 | 225,40 | 222,15 | 223,85 | 222,87 | 826.925 |
| 13 sept. 2019 | 223,45 | 226,85 | 222,95 | 226,60 | 225,61 | 1.125.119 |
| 12 sept. 2019 | 222,50 | 224,90 | 221,40 | 223,80 | 222,82 | 1.202.812 |
| 11 sept. 2019 | 218,35 | 221,00 | 217,95 | 221,00 | 220,03 | 813.947 |
| 10 sept. 2019 | 218,80 | 219,35 | 215,70 | 217,05 | 216,10 | 1.229.612 |
| 09 sept. 2019 | 217,25 | 219,15 | 215,60 | 219,15 | 218,19 | 772.800 |
| 06 sept. 2019 | 214,25 | 217,30 | 214,15 | 217,30 | 216,35 | 954.763 |
| 05 sept. 2019 | 207,80 | 215,15 | 207,65 | 215,10 | 214,16 | 1.523.920 |
| 04 sept. 2019 | 203,45 | 205,25 | 202,80 | 204,70 | 203,80 | 814.316 |
| 03 sept. 2019 | 199,86 | 202,40 | 199,30 | 201,25 | 200,37 | 902.126 |
| 02 sept. 2019 | 202,50 | 203,75 | 200,05 | 200,70 | 199,82 | 520.072 |
| 30 ago. 2019 | 200,50 | 202,90 | 200,45 | 202,25 | 201,36 | 898.272 |
| 29 ago. 2019 | 194,08 | 200,30 | 193,98 | 199,42 | 198,55 | 871.644 |
| 28 ago. 2019 | 192,56 | 194,10 | 191,08 | 194,10 | 193,25 | 784.643 |
| 27 ago. 2019 | 192,10 | 194,30 | 190,70 | 193,46 | 192,61 | 897.930 |
| 26 ago. 2019 | 189,12 | 193,32 | 188,90 | 192,42 | 191,58 | 638.185 |
| 23 ago. 2019 | 195,42 | 196,28 | 190,16 | 190,16 | 189,33 | 895.203 |
| 22 ago. 2019 | 195,46 | 196,66 | 192,82 | 193,68 | 192,83 | 721.570 |
| 21 ago. 2019 | 193,98 | 197,66 | 193,82 | 196,00 | 195,14 | 689.067 |
| 20 ago. 2019 | 194,90 | 196,20 | 193,24 | 194,26 | 193,41 | 654.051 |
| 19 ago. 2019 | 193,98 | 195,84 | 193,18 | 195,08 | 194,23 | 800.191 |
| 16 ago. 2019 | 189,46 | 192,12 | 188,74 | 191,42 | 190,58 | 1.111.876 |
| 15 ago. 2019 | 189,28 | 190,24 | 185,00 | 188,06 | 187,24 | 1.113.231 |
| 14 ago. 2019 | 196,42 | 197,16 | 185,66 | 187,30 | 186,48 | 1.333.007 |
| 13 ago. 2019 | 191,40 | 197,42 | 188,34 | 195,50 | 194,64 | 1.337.295 |
| 12 ago. 2019 | 192,50 | 194,82 | 190,92 | 192,00 | 191,16 | 741.395 |
| 09 ago. 2019 | 195,00 | 196,32 | 190,28 | 191,56 | 190,72 | 990.767 |
| 08 ago. 2019 | 194,54 | 195,76 | 192,86 | 195,76 | 194,90 | 1.075.461 |
| 07 ago. 2019 | 192,80 | 194,96 | 189,08 | 190,60 | 189,77 | 1.211.026 |
| 06 ago. 2019 | 190,82 | 193,70 | 190,02 | 190,02 | 189,19 | 1.035.423 |
| 05 ago. 2019 | 194,02 | 194,50 | 190,46 | 190,84 | 190,00 | 1.425.420 |
| 02 ago. 2019 | 198,50 | 201,85 | 196,54 | 197,56 | 196,69 | 1.815.727 |
| 01 ago. 2019 | 201,00 | 207,55 | 200,00 | 207,55 | 206,64 | 813.091 |
| 31 jul. 2019 | 204,15 | 206,15 | 202,80 | 202,80 | 201,91 | 955.308 |
| 30 jul. 2019 | 207,25 | 207,55 | 203,55 | 205,00 | 204,10 | 744.680 |
| 29 jul. 2019 | 207,10 | 208,35 | 206,05 | 206,05 | 205,15 | 559.960 |
| 26 jul. 2019 | 208,00 | 209,10 | 207,20 | 208,40 | 207,49 | 668.132 |
| 25 jul. 2019 | 209,90 | 211,50 | 206,00 | 207,70 | 206,79 | 1.175.874 |
| 24 jul. 2019 | 206,50 | 209,90 | 205,55 | 209,45 | 208,53 | 974.367 |
| 23 jul. 2019 | 204,40 | 207,85 | 204,15 | 205,90 | 205,00 | 1.192.470 |
| 22 jul. 2019 | 200,10 | 202,45 | 198,66 | 202,20 | 201,31 | 1.028.201 |
| 19 jul. 2019 | 202,00 | 202,70 | 198,44 | 199,50 | 198,63 | 1.286.483 |
| 18 jul. 2019 | 193,26 | 200,60 | 193,16 | 199,50 | 198,63 | 1.563.460 |
| 17 jul. 2019 | 185,00 | 195,48 | 185,00 | 194,00 | 193,15 | 2.057.235 |
| 16 jul. 2019 | 183,74 | 184,46 | 182,14 | 184,46 | 183,65 | 789.321 |
| 15 jul. 2019 | 184,70 | 185,92 | 183,46 | 183,86 | 183,05 | 739.541 |
| 12 jul. 2019 | 185,36 | 186,14 | 184,24 | 184,60 | 183,79 | 676.451 |
| 11 jul. 2019 | 185,76 | 186,44 | 184,30 | 185,06 | 184,25 | 919.678 |
| 10 jul. 2019 | 183,84 | 186,10 | 183,36 | 184,48 | 183,67 | 719.126 |
| 09 jul. 2019 | 185,82 | 186,30 | 182,74 | 183,92 | 183,11 | 821.185 |
| 08 jul. 2019 | 184,96 | 186,90 | 184,20 | 185,82 | 185,01 | 641.033 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...