Mercados españoles cerrados
IBEX 35
8.036,40-85,70(-1,06%)Euro Stoxx 50
3.602,41-15,94(-0,44%)Dólar/Euro
1,2174+0,0001(+0,01%)
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 ene. 2021 | 464,15 | 468,95 | 461,10 | 462,90 | 462,90 | 1.095.124 |
| 21 ene. 2021 | 458,60 | 475,15 | 456,40 | 470,55 | 470,55 | 1.178.635 |
| 20 ene. 2021 | 448,00 | 461,30 | 445,35 | 453,15 | 453,15 | 1.282.302 |
| 19 ene. 2021 | 442,65 | 444,85 | 437,40 | 439,90 | 439,90 | 844.072 |
| 18 ene. 2021 | 432,50 | 442,00 | 431,85 | 437,60 | 437,60 | 424.496 |
| 15 ene. 2021 | 444,75 | 447,35 | 435,45 | 435,85 | 435,85 | 1.291.058 |
| 14 ene. 2021 | 438,00 | 447,90 | 431,05 | 447,35 | 447,35 | 1.272.594 |
| 13 ene. 2021 | 420,80 | 423,80 | 417,45 | 422,45 | 422,45 | 669.646 |
| 12 ene. 2021 | 417,90 | 420,65 | 414,50 | 418,95 | 418,95 | 787.472 |
| 11 ene. 2021 | 417,00 | 419,25 | 410,95 | 414,90 | 414,90 | 717.929 |
| 08 ene. 2021 | 414,25 | 419,10 | 413,40 | 416,05 | 416,05 | 975.243 |
| 07 ene. 2021 | 404,80 | 407,80 | 400,35 | 403,90 | 403,90 | 874.780 |
| 06 ene. 2021 | 406,80 | 407,20 | 399,20 | 402,85 | 402,85 | 875.711 |
| 05 ene. 2021 | 406,55 | 412,05 | 401,15 | 406,90 | 406,90 | 798.787 |
| 04 ene. 2021 | 404,00 | 411,00 | 402,25 | 406,25 | 406,25 | 789.502 |
| 31 dic. 2020 | 397,80 | 401,80 | 397,00 | 397,55 | 397,55 | 163.028 |
| 30 dic. 2020 | 396,40 | 400,95 | 395,75 | 398,50 | 398,50 | 401.888 |
| 29 dic. 2020 | 397,00 | 401,45 | 394,70 | 396,30 | 396,30 | 401.358 |
| 28 dic. 2020 | 398,00 | 399,45 | 395,30 | 396,85 | 396,85 | 427.785 |
| 24 dic. 2020 | 391,80 | 394,00 | 390,65 | 393,50 | 393,50 | 140.639 |
| 23 dic. 2020 | 393,75 | 394,40 | 389,30 | 390,25 | 390,25 | 378.620 |
| 22 dic. 2020 | 384,00 | 392,95 | 383,40 | 391,40 | 391,40 | 753.492 |
| 21 dic. 2020 | 385,40 | 387,45 | 375,90 | 380,60 | 380,60 | 881.774 |
| 18 dic. 2020 | 388,00 | 392,90 | 386,70 | 389,55 | 389,55 | 1.486.084 |
| 17 dic. 2020 | 387,45 | 392,80 | 387,15 | 390,50 | 390,50 | 753.195 |
| 16 dic. 2020 | 385,00 | 389,35 | 383,05 | 385,30 | 385,30 | 775.773 |
| 15 dic. 2020 | 376,35 | 382,75 | 372,90 | 382,35 | 382,35 | 760.521 |
| 14 dic. 2020 | 376,00 | 377,35 | 371,95 | 376,00 | 376,00 | 621.667 |
| 11 dic. 2020 | 375,75 | 377,10 | 372,05 | 373,85 | 373,85 | 705.882 |
| 10 dic. 2020 | 379,60 | 380,50 | 370,70 | 376,95 | 376,95 | 961.679 |
| 09 dic. 2020 | 388,05 | 388,25 | 378,15 | 383,30 | 383,30 | 788.784 |
| 08 dic. 2020 | 387,80 | 389,45 | 383,05 | 384,75 | 384,75 | 757.681 |
| 07 dic. 2020 | 381,90 | 386,80 | 379,35 | 386,80 | 386,80 | 699.427 |
| 04 dic. 2020 | 373,30 | 378,30 | 372,20 | 378,30 | 378,30 | 628.886 |
| 03 dic. 2020 | 372,95 | 379,20 | 372,15 | 373,15 | 373,15 | 795.453 |
| 02 dic. 2020 | 372,45 | 375,10 | 367,45 | 371,10 | 371,10 | 785.343 |
| 01 dic. 2020 | 369,80 | 373,95 | 363,50 | 372,85 | 372,85 | 870.447 |
| 30 nov. 2020 | 363,75 | 370,35 | 362,70 | 363,85 | 363,85 | 1.347.554 |
| 27 nov. 2020 | 358,25 | 366,35 | 358,25 | 366,35 | 366,35 | 951.869 |
| 26 nov. 2020 | 356,40 | 360,30 | 355,50 | 357,45 | 357,45 | 549.360 |
| 25 nov. 2020 | 356,85 | 357,85 | 353,15 | 355,00 | 355,00 | 896.869 |
| 24 nov. 2020 | 361,40 | 361,55 | 356,65 | 358,90 | 358,90 | 764.799 |
| 23 nov. 2020 | 362,25 | 363,55 | 357,25 | 357,25 | 357,25 | 665.918 |
| 20 nov. 2020 | 353,50 | 361,15 | 352,75 | 361,15 | 361,15 | 1.100.252 |
| 19 nov. 2020 | 357,05 | 358,50 | 351,75 | 355,45 | 355,45 | 941.483 |
| 18 nov. 2020 | 358,65 | 359,85 | 354,85 | 357,65 | 357,65 | 820.402 |
| 17 nov. 2020 | 358,00 | 359,95 | 355,65 | 359,05 | 359,05 | 682.172 |
| 16 nov. 2020 | 356,75 | 360,00 | 352,10 | 358,10 | 358,10 | 879.322 |
| 13 nov. 2020 | 354,50 | 358,90 | 352,80 | 352,80 | 352,80 | 820.795 |
| 12 nov. 2020 | 350,95 | 357,05 | 349,10 | 352,90 | 352,90 | 1.059.294 |
| 11 nov. 2020 | 336,30 | 351,35 | 334,75 | 350,75 | 350,75 | 907.399 |
| 10 nov. 2020 | 348,05 | 349,70 | 338,65 | 340,70 | 340,70 | 1.593.787 |
| 09 nov. 2020 | 347,00 | 355,15 | 343,15 | 354,70 | 354,70 | 1.767.913 |
| 06 nov. 2020 | 335,50 | 340,45 | 331,55 | 339,25 | 339,25 | 794.627 |
| 05 nov. 2020 | 333,00 | 338,00 | 331,95 | 335,25 | 335,25 | 1.450.271 |
| 04 nov. 2020 | 316,85 | 324,40 | 315,25 | 322,65 | 322,65 | 1.610.708 |
| 03 nov. 2020 | 315,35 | 320,95 | 312,50 | 318,40 | 318,40 | 781.561 |
| 02 nov. 2020 | 312,00 | 316,50 | 311,35 | 313,75 | 313,75 | 862.246 |
| 02 nov. 2020 | 1.2 Dividendo | |||||
| 30 oct. 2020 | 311,70 | 313,45 | 308,90 | 312,00 | 310,80 | 1.049.652 |
| 29 oct. 2020 | 310,10 | 318,00 | 309,40 | 315,00 | 313,79 | 965.479 |
| 28 oct. 2020 | 307,20 | 312,00 | 304,50 | 309,05 | 307,86 | 1.221.217 |
| 27 oct. 2020 | 312,50 | 313,00 | 307,75 | 309,45 | 308,26 | 951.955 |
| 26 oct. 2020 | 314,75 | 317,45 | 309,30 | 309,30 | 308,11 | 912.974 |
| 23 oct. 2020 | 317,50 | 320,85 | 314,50 | 316,60 | 315,38 | 644.361 |
| 22 oct. 2020 | 322,25 | 324,60 | 317,90 | 320,10 | 318,87 | 733.742 |
| 21 oct. 2020 | 328,85 | 328,85 | 323,65 | 324,50 | 323,25 | 601.381 |
| 20 oct. 2020 | 331,30 | 333,65 | 324,80 | 326,15 | 324,90 | 676.054 |
| 19 oct. 2020 | 333,00 | 335,30 | 329,60 | 329,60 | 328,33 | 354.190 |
| 16 oct. 2020 | 332,20 | 334,70 | 329,80 | 330,60 | 329,33 | 942.442 |
| 15 oct. 2020 | 335,80 | 337,10 | 325,70 | 329,10 | 327,83 | 1.084.218 |
| 14 oct. 2020 | 339,95 | 345,20 | 335,65 | 340,90 | 339,59 | 1.110.810 |
| 13 oct. 2020 | 337,40 | 345,30 | 336,35 | 344,25 | 342,93 | 1.092.014 |
| 12 oct. 2020 | 330,00 | 337,90 | 329,30 | 335,90 | 334,61 | 924.205 |
| 09 oct. 2020 | 323,55 | 329,35 | 322,55 | 328,10 | 326,84 | 642.817 |
| 08 oct. 2020 | 321,30 | 323,50 | 318,35 | 322,20 | 320,96 | 654.041 |
| 07 oct. 2020 | 317,90 | 321,10 | 315,90 | 318,65 | 317,42 | 595.704 |
| 06 oct. 2020 | 322,80 | 322,95 | 315,50 | 317,20 | 315,98 | 620.876 |
| 05 oct. 2020 | 320,00 | 322,70 | 317,20 | 320,25 | 319,02 | 526.694 |
| 02 oct. 2020 | 321,25 | 321,80 | 317,05 | 319,90 | 318,67 | 696.089 |
| 01 oct. 2020 | 318,00 | 323,35 | 318,00 | 321,40 | 320,16 | 927.381 |
| 30 sept. 2020 | 315,30 | 318,35 | 311,10 | 314,70 | 313,49 | 981.996 |
| 29 sept. 2020 | 317,25 | 319,70 | 314,15 | 318,25 | 317,03 | 658.109 |
| 28 sept. 2020 | 306,65 | 316,85 | 305,60 | 314,80 | 313,59 | 950.132 |
| 25 sept. 2020 | 309,00 | 310,30 | 299,50 | 307,20 | 306,02 | 939.943 |
| 24 sept. 2020 | 306,00 | 309,95 | 303,25 | 308,15 | 306,96 | 981.308 |
| 23 sept. 2020 | 312,05 | 314,85 | 309,25 | 312,00 | 310,80 | 920.160 |
| 22 sept. 2020 | 306,00 | 311,80 | 305,25 | 306,60 | 305,42 | 1.073.542 |
| 21 sept. 2020 | 307,10 | 308,50 | 300,10 | 302,95 | 301,78 | 996.831 |
| 18 sept. 2020 | - | - | - | - | - | - |
| 17 sept. 2020 | 305,00 | 308,30 | 300,05 | 306,95 | 305,77 | 857.811 |
| 16 sept. 2020 | 313,00 | 316,45 | 310,95 | 312,40 | 311,20 | 872.127 |
| 15 sept. 2020 | 310,75 | 315,90 | 308,30 | 312,40 | 311,20 | 625.257 |
| 14 sept. 2020 | 308,90 | 312,00 | 307,85 | 310,25 | 309,06 | 554.009 |
| 11 sept. 2020 | 305,00 | 310,25 | 304,05 | 307,50 | 306,32 | 663.685 |
| 10 sept. 2020 | 306,20 | 308,35 | 301,35 | 305,10 | 303,93 | 727.836 |
| 09 sept. 2020 | 297,00 | 305,40 | 297,00 | 304,85 | 303,68 | 890.221 |
| 08 sept. 2020 | 305,15 | 305,95 | 289,20 | 297,40 | 296,26 | 1.505.992 |
| 07 sept. 2020 | 304,05 | 305,70 | 302,25 | 304,00 | 302,83 | 667.025 |
| 04 sept. 2020 | 313,20 | 314,90 | 299,05 | 304,80 | 303,63 | 1.456.722 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
