Mercados españoles cerrados

ASML Holding N.V. (ASML.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
462,90-7,65 (-1,63%)
Al cierre: 5:38PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 ene. 2021464,15468,95461,10462,90462,901.095.124
21 ene. 2021458,60475,15456,40470,55470,551.178.635
20 ene. 2021448,00461,30445,35453,15453,151.282.302
19 ene. 2021442,65444,85437,40439,90439,90844.072
18 ene. 2021432,50442,00431,85437,60437,60424.496
15 ene. 2021444,75447,35435,45435,85435,851.291.058
14 ene. 2021438,00447,90431,05447,35447,351.272.594
13 ene. 2021420,80423,80417,45422,45422,45669.646
12 ene. 2021417,90420,65414,50418,95418,95787.472
11 ene. 2021417,00419,25410,95414,90414,90717.929
08 ene. 2021414,25419,10413,40416,05416,05975.243
07 ene. 2021404,80407,80400,35403,90403,90874.780
06 ene. 2021406,80407,20399,20402,85402,85875.711
05 ene. 2021406,55412,05401,15406,90406,90798.787
04 ene. 2021404,00411,00402,25406,25406,25789.502
31 dic. 2020397,80401,80397,00397,55397,55163.028
30 dic. 2020396,40400,95395,75398,50398,50401.888
29 dic. 2020397,00401,45394,70396,30396,30401.358
28 dic. 2020398,00399,45395,30396,85396,85427.785
24 dic. 2020391,80394,00390,65393,50393,50140.639
23 dic. 2020393,75394,40389,30390,25390,25378.620
22 dic. 2020384,00392,95383,40391,40391,40753.492
21 dic. 2020385,40387,45375,90380,60380,60881.774
18 dic. 2020388,00392,90386,70389,55389,551.486.084
17 dic. 2020387,45392,80387,15390,50390,50753.195
16 dic. 2020385,00389,35383,05385,30385,30775.773
15 dic. 2020376,35382,75372,90382,35382,35760.521
14 dic. 2020376,00377,35371,95376,00376,00621.667
11 dic. 2020375,75377,10372,05373,85373,85705.882
10 dic. 2020379,60380,50370,70376,95376,95961.679
09 dic. 2020388,05388,25378,15383,30383,30788.784
08 dic. 2020387,80389,45383,05384,75384,75757.681
07 dic. 2020381,90386,80379,35386,80386,80699.427
04 dic. 2020373,30378,30372,20378,30378,30628.886
03 dic. 2020372,95379,20372,15373,15373,15795.453
02 dic. 2020372,45375,10367,45371,10371,10785.343
01 dic. 2020369,80373,95363,50372,85372,85870.447
30 nov. 2020363,75370,35362,70363,85363,851.347.554
27 nov. 2020358,25366,35358,25366,35366,35951.869
26 nov. 2020356,40360,30355,50357,45357,45549.360
25 nov. 2020356,85357,85353,15355,00355,00896.869
24 nov. 2020361,40361,55356,65358,90358,90764.799
23 nov. 2020362,25363,55357,25357,25357,25665.918
20 nov. 2020353,50361,15352,75361,15361,151.100.252
19 nov. 2020357,05358,50351,75355,45355,45941.483
18 nov. 2020358,65359,85354,85357,65357,65820.402
17 nov. 2020358,00359,95355,65359,05359,05682.172
16 nov. 2020356,75360,00352,10358,10358,10879.322
13 nov. 2020354,50358,90352,80352,80352,80820.795
12 nov. 2020350,95357,05349,10352,90352,901.059.294
11 nov. 2020336,30351,35334,75350,75350,75907.399
10 nov. 2020348,05349,70338,65340,70340,701.593.787
09 nov. 2020347,00355,15343,15354,70354,701.767.913
06 nov. 2020335,50340,45331,55339,25339,25794.627
05 nov. 2020333,00338,00331,95335,25335,251.450.271
04 nov. 2020316,85324,40315,25322,65322,651.610.708
03 nov. 2020315,35320,95312,50318,40318,40781.561
02 nov. 2020312,00316,50311,35313,75313,75862.246
02 nov. 20201.2 Dividendo
30 oct. 2020311,70313,45308,90312,00310,801.049.652
29 oct. 2020310,10318,00309,40315,00313,79965.479
28 oct. 2020307,20312,00304,50309,05307,861.221.217
27 oct. 2020312,50313,00307,75309,45308,26951.955
26 oct. 2020314,75317,45309,30309,30308,11912.974
23 oct. 2020317,50320,85314,50316,60315,38644.361
22 oct. 2020322,25324,60317,90320,10318,87733.742
21 oct. 2020328,85328,85323,65324,50323,25601.381
20 oct. 2020331,30333,65324,80326,15324,90676.054
19 oct. 2020333,00335,30329,60329,60328,33354.190
16 oct. 2020332,20334,70329,80330,60329,33942.442
15 oct. 2020335,80337,10325,70329,10327,831.084.218
14 oct. 2020339,95345,20335,65340,90339,591.110.810
13 oct. 2020337,40345,30336,35344,25342,931.092.014
12 oct. 2020330,00337,90329,30335,90334,61924.205
09 oct. 2020323,55329,35322,55328,10326,84642.817
08 oct. 2020321,30323,50318,35322,20320,96654.041
07 oct. 2020317,90321,10315,90318,65317,42595.704
06 oct. 2020322,80322,95315,50317,20315,98620.876
05 oct. 2020320,00322,70317,20320,25319,02526.694
02 oct. 2020321,25321,80317,05319,90318,67696.089
01 oct. 2020318,00323,35318,00321,40320,16927.381
30 sept. 2020315,30318,35311,10314,70313,49981.996
29 sept. 2020317,25319,70314,15318,25317,03658.109
28 sept. 2020306,65316,85305,60314,80313,59950.132
25 sept. 2020309,00310,30299,50307,20306,02939.943
24 sept. 2020306,00309,95303,25308,15306,96981.308
23 sept. 2020312,05314,85309,25312,00310,80920.160
22 sept. 2020306,00311,80305,25306,60305,421.073.542
21 sept. 2020307,10308,50300,10302,95301,78996.831
18 sept. 2020------
17 sept. 2020305,00308,30300,05306,95305,77857.811
16 sept. 2020313,00316,45310,95312,40311,20872.127
15 sept. 2020310,75315,90308,30312,40311,20625.257
14 sept. 2020308,90312,00307,85310,25309,06554.009
11 sept. 2020305,00310,25304,05307,50306,32663.685
10 sept. 2020306,20308,35301,35305,10303,93727.836
09 sept. 2020297,00305,40297,00304,85303,68890.221
08 sept. 2020305,15305,95289,20297,40296,261.505.992
07 sept. 2020304,05305,70302,25304,00302,83667.025
04 sept. 2020313,20314,90299,05304,80303,631.456.722
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...