ASML.AS - ASML Holding N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
18 nov. 2019248,60249,30245,60248,30248,30609.638
15 nov. 2019245,40249,30244,85249,00249,00898.651
14 nov. 2019244,45246,15243,85243,90243,90755.750
13 nov. 2019243,00244,40241,90244,40244,40737.990
12 nov. 2019242,00244,45242,00243,60243,60645.807
11 nov. 2019241,65243,50240,35241,85241,85702.071
08 nov. 2019242,20242,25239,60242,05242,05926.469
07 nov. 2019244,35246,55242,55243,45243,45890.231
06 nov. 2019246,40247,25241,65243,05243,051.335.850
05 nov. 2019245,25246,65243,10246,50246,50837.228
04 nov. 2019242,00246,40241,70244,85244,85911.531
04 nov. 20191.05 Dividendo
01 nov. 2019236,00240,75235,60239,75238,70718.188
31 oct. 2019238,20239,70234,95235,00233,971.031.054
30 oct. 2019238,00240,50234,90237,50236,46701.170
29 oct. 2019241,00242,80238,35239,55238,50834.906
28 oct. 2019237,60242,00236,35240,75239,70769.720
25 oct. 2019238,55240,55235,85237,85236,81783.448
24 oct. 2019231,75237,45231,75237,30236,261.026.540
23 oct. 2019227,25230,80226,85230,05229,041.029.415
22 oct. 2019234,15235,85230,90231,80230,78919.362
21 oct. 2019228,95233,45227,80232,95231,93880.953
18 oct. 2019227,00229,75226,05228,00227,001.321.248
17 oct. 2019231,70235,15227,45229,00228,001.685.033
16 oct. 2019239,00243,85232,20232,20231,181.859.685
15 oct. 2019240,20243,35238,85243,20242,131.560.445
14 oct. 2019236,20236,90233,20236,10235,07982.241
11 oct. 2019231,60236,30230,50236,30235,271.119.025
10 oct. 2019225,45230,75222,75230,55229,54921.951
09 oct. 2019221,50224,80220,10224,65223,67672.520
08 oct. 2019227,45227,95220,05221,05220,08912.379
07 oct. 2019223,05226,35222,10226,05225,06819.582
04 oct. 2019221,80223,70220,65223,40222,42846.338
03 oct. 2019219,70221,90217,00220,60219,63848.277
02 oct. 2019224,95225,60218,95218,95217,991.164.467
*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