ASML.AS - ASML Holding N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 abr. 2020256,30260,95251,30255,65255,651.406.604
08 abr. 2020253,00258,00250,35258,00258,001.127.787
07 abr. 2020253,85259,00248,60252,05252,051.614.106
06 abr. 2020236,00246,95235,20245,40245,401.252.365
03 abr. 2020227,60231,50222,40228,15228,151.301.604
02 abr. 2020232,50233,60222,60229,55229,551.420.543
01 abr. 2020234,55236,00228,85234,50234,501.525.048
31 mar. 2020247,15250,00237,85242,45242,451.642.173
30 mar. 2020231,10244,75229,60244,75244,751.273.225
27 mar. 2020242,20246,20228,35229,50229,501.980.238
26 mar. 2020238,30249,00232,05249,00249,001.910.264
25 mar. 2020250,35254,00231,65244,90244,902.202.960
24 mar. 2020229,00240,30220,85240,00240,002.297.810
23 mar. 2020200,80216,25195,36213,50213,502.853.264
20 mar. 2020215,00221,40208,85215,00215,003.393.134
19 mar. 2020185,90201,05177,52201,05201,052.694.325
18 mar. 2020205,00208,85184,54185,90185,903.758.609
17 mar. 2020228,00228,15205,00211,95211,952.620.398
16 mar. 2020203,85222,50191,68218,75218,753.075.133
13 mar. 2020225,00235,55210,50216,10216,103.780.161
12 mar. 2020222,00226,20212,05218,40218,404.158.487
11 mar. 2020239,10243,55236,30238,00238,002.184.807
10 mar. 2020241,00247,45234,20234,70234,703.002.071
09 mar. 2020233,00241,90225,00236,20236,203.541.445
06 mar. 2020254,00256,35249,25251,30251,301.920.181
05 mar. 2020268,90268,90259,05262,90262,901.741.151
04 mar. 2020259,80266,10257,75263,75263,751.595.852
03 mar. 2020257,65265,60255,00259,30259,302.608.499
02 mar. 2020256,10258,25242,60250,25250,252.620.489
28 feb. 2020245,00249,45241,95248,10248,103.267.092
27 feb. 2020261,00263,10250,75255,85255,852.151.552
26 feb. 2020262,35269,35253,90267,60267,602.084.013
25 feb. 2020273,00274,60265,20266,35266,351.555.531
24 feb. 2020273,10274,65266,05270,65270,652.110.959
21 feb. 2020287,95291,10280,60285,00285,001.488.253
20 feb. 2020293,30294,00287,70287,70287,701.042.158
19 feb. 2020288,35292,90287,55292,90292,901.149.699
18 feb. 2020280,00286,40280,00286,15286,151.276.183
17 feb. 2020293,40294,40285,20288,45288,451.013.259
14 feb. 2020292,00294,10291,00292,95292,95942.165
13 feb. 2020289,45292,55285,75292,30292,301.125.398
12 feb. 2020287,50290,75285,95290,75290,751.110.296
11 feb. 2020285,00289,55283,75288,45288,451.077.284
10 feb. 2020277,05281,00276,50281,00281,00752.140
07 feb. 2020280,00280,40276,45278,55278,551.029.523
06 feb. 2020280,00281,10276,55280,65280,651.185.742
05 feb. 2020269,30280,00269,05276,35276,351.558.323
04 feb. 2020262,60269,95262,35269,95269,951.302.073
03 feb. 2020255,30260,30254,45260,00260,001.182.289
31 ene. 2020265,00266,95254,00254,25254,251.554.825
30 ene. 2020265,65267,55263,35265,00265,001.109.626
29 ene. 2020262,80269,50261,90268,90268,901.304.251
28 ene. 2020261,60263,40258,15261,75261,751.359.303
27 ene. 2020264,70267,15258,65259,10259,101.538.335
24 ene. 2020267,50271,05267,10270,65270,651.110.922
23 ene. 2020269,00269,75264,05264,50264,501.363.769
22 ene. 2020266,00273,75262,55270,20270,201.625.431
21 ene. 2020270,00271,50266,60271,25271,25796.365
20 ene. 2020272,25272,80270,60270,60270,60525.815
17 ene. 2020271,30272,20269,30270,90270,90951.840
16 ene. 2020273,70274,05269,75270,20270,20947.863
15 ene. 2020272,40272,65269,80271,45271,45943.936
14 ene. 2020270,00270,60267,50269,50269,50974.145
13 ene. 2020268,00270,95267,50269,05269,05901.659
10 ene. 2020272,40272,60268,40268,60268,60738.176
09 ene. 2020271,50274,80271,00272,40272,40999.941
08 ene. 2020268,55271,90267,60270,70270,701.148.323
07 ene. 2020265,70269,15265,55268,40268,401.125.028
06 ene. 2020264,00264,00259,15263,10263,101.111.607
03 ene. 2020267,75269,00265,10267,95267,95823.902
02 ene. 2020265,00271,40264,80269,40269,40775.137
31 dic. 2019262,50264,80261,60263,70263,70200.017
30 dic. 2019266,20266,90262,10262,90262,90469.265
27 dic. 2019266,40267,25265,05266,90266,90495.721
24 dic. 2019266,75266,75264,05264,90264,90205.969
23 dic. 2019265,10267,80264,65266,40266,40645.712
20 dic. 2019262,00265,60260,90264,60264,601.762.439
19 dic. 2019264,20264,70260,05261,10261,10976.098
18 dic. 2019263,45265,80262,55263,60263,60972.427
17 dic. 2019263,85266,65262,75263,00263,001.213.993
16 dic. 2019261,15263,70260,60263,00263,001.064.185
13 dic. 2019261,50262,25257,25259,85259,851.146.454
12 dic. 2019256,40257,95252,40255,45255,451.164.605
11 dic. 2019251,35254,85250,45254,15254,15781.585
10 dic. 2019251,15252,30247,00251,75251,75814.684
09 dic. 2019252,60255,85251,95251,95251,95841.116
06 dic. 2019246,90254,75246,65252,60252,601.176.142
05 dic. 2019243,95246,70243,15244,35244,35723.725
04 dic. 2019238,00243,70237,70242,75242,75885.303
03 dic. 2019240,80243,35235,60236,60236,601.243.529
02 dic. 2019247,30248,85238,15238,65238,651.325.848
29 nov. 2019244,90249,60244,10247,00247,00849.408
28 nov. 2019245,00245,95244,00245,95245,95325.522
27 nov. 2019248,10248,95245,40246,20246,20522.616
26 nov. 2019245,80248,65245,45246,50246,50863.138
25 nov. 2019243,05246,05243,00245,70245,70780.134
22 nov. 2019242,50244,70242,20243,10243,10790.013
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
*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