ASML.AS - ASML Holding N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 sept. 2019225,35228,00224,75228,00228,00938.421
18 sept. 2019223,50227,35223,20226,05226,05919.399
17 sept. 2019223,85224,10221,95223,30223,30728.302
16 sept. 2019224,00225,40222,15223,85223,85826.925
13 sept. 2019223,45226,85222,95226,60226,601.125.119
12 sept. 2019222,50224,90221,40223,80223,801.202.812
11 sept. 2019218,35221,00217,95221,00221,00813.947
10 sept. 2019218,80219,35215,70217,05217,051.229.612
09 sept. 2019217,25219,15215,60219,15219,15772.800
06 sept. 2019214,25217,30214,15217,30217,30954.763
05 sept. 2019207,80215,15207,65215,10215,101.523.920
04 sept. 2019203,45205,25202,80204,70204,70814.316
03 sept. 2019199,86202,40199,30201,25201,25902.126
02 sept. 2019202,50203,75200,05200,70200,70520.072
30 ago. 2019200,50202,90200,45202,25202,25898.272
29 ago. 2019194,08200,30193,98199,42199,42871.644
28 ago. 2019192,56194,10191,08194,10194,10784.643
27 ago. 2019192,10194,30190,70193,46193,46897.930
26 ago. 2019189,12193,32188,90192,42192,42638.185
23 ago. 2019195,42196,28190,16190,16190,16895.203
22 ago. 2019195,46196,66192,82193,68193,68721.570
21 ago. 2019193,98197,66193,82196,00196,00689.067
20 ago. 2019194,90196,20193,24194,26194,26654.051
19 ago. 2019193,98195,84193,18195,08195,08800.191
16 ago. 2019189,46192,12188,74191,42191,421.111.876
15 ago. 2019189,28190,24185,00188,06188,061.113.231
14 ago. 2019196,42197,16185,66187,30187,301.333.007
13 ago. 2019191,40197,42188,34195,50195,501.337.295
12 ago. 2019192,50194,82190,92192,00192,00741.395
09 ago. 2019195,00196,32190,28191,56191,56990.767
08 ago. 2019194,54195,76192,86195,76195,761.075.461
07 ago. 2019192,80194,96189,08190,60190,601.211.026
06 ago. 2019190,82193,70190,02190,02190,021.035.423
05 ago. 2019194,02194,50190,46190,84190,841.425.420
02 ago. 2019198,50201,85196,54197,56197,561.815.727
01 ago. 2019201,00207,55200,00207,55207,55813.091
31 jul. 2019204,15206,15202,80202,80202,80955.308
30 jul. 2019207,25207,55203,55205,00205,00744.680
29 jul. 2019207,10208,35206,05206,05206,05559.960
26 jul. 2019208,00209,10207,20208,40208,40668.132
25 jul. 2019209,90211,50206,00207,70207,701.175.874
24 jul. 2019206,50209,90205,55209,45209,45974.367
23 jul. 2019204,40207,85204,15205,90205,901.192.470
22 jul. 2019200,10202,45198,66202,20202,201.028.201
19 jul. 2019202,00202,70198,44199,50199,501.286.483
18 jul. 2019193,26200,60193,16199,50199,501.563.460
17 jul. 2019185,00195,48185,00194,00194,002.057.235
16 jul. 2019183,74184,46182,14184,46184,46789.321
15 jul. 2019184,70185,92183,46183,86183,86739.541
12 jul. 2019185,36186,14184,24184,60184,60676.451
11 jul. 2019185,76186,44184,30185,06185,06919.678
10 jul. 2019183,84186,10183,36184,48184,48719.126
09 jul. 2019185,82186,30182,74183,92183,92821.185
08 jul. 2019184,96186,90184,20185,82185,82641.033
05 jul. 2019188,50188,58184,72185,72185,721.024.894
04 jul. 2019190,36190,84188,90189,10189,10447.156
03 jul. 2019189,50190,96188,86189,70189,70718.808
02 jul. 2019190,14190,72189,08189,70189,70825.679
01 jul. 2019189,10191,00188,66189,36189,361.388.671
28 jun. 2019179,72184,24179,56183,74183,741.071.376
27 jun. 2019180,40181,30178,60179,70179,70889.217
26 jun. 2019176,90180,50176,82179,00179,001.044.453
25 jun. 2019177,42179,18177,12177,34177,34673.322
24 jun. 2019178,50179,56177,48177,68177,68756.462
21 jun. 2019178,14178,94176,82178,70178,701.941.551
20 jun. 2019176,56180,22176,38178,38178,381.175.333
19 jun. 2019174,68175,50174,16174,98174,98850.495
18 jun. 2019168,84174,40166,32173,64173,641.580.000
17 jun. 2019172,38172,38170,38170,40170,40620.157
14 jun. 2019172,00172,06167,86171,04171,041.191.522
13 jun. 2019174,20175,84172,96175,00175,00694.552
12 jun. 2019176,00177,06174,42175,00175,00798.669
11 jun. 2019176,10178,98176,08177,38177,38819.605
10 jun. 2019174,98175,96172,96175,00175,00615.326
07 jun. 2019170,72175,08170,70173,80173,801.091.591
06 jun. 2019168,84171,48168,28169,90169,90784.641
05 jun. 2019169,96170,74167,82169,04169,04868.513
04 jun. 2019166,20169,08165,04168,52168,521.347.582
03 jun. 2019167,46169,40166,34169,40169,401.153.255
31 may. 2019168,78169,88168,00169,30169,301.054.462
30 may. 2019169,50171,86169,04170,98170,98468.679
29 may. 2019170,00170,50168,38168,80168,801.199.543
28 may. 2019172,82173,84170,86172,16172,163.139.168
27 may. 2019171,80173,40171,34172,86172,86373.716
24 may. 2019171,44172,80169,66170,40170,40746.350
23 may. 2019170,00171,50168,00170,36170,361.284.646
22 may. 2019173,12173,22170,34172,86172,86988.981
21 may. 2019172,76175,10172,08173,74173,741.254.844
20 may. 2019180,00180,26170,66171,32171,321.966.580
17 may. 2019180,80183,20180,06182,82182,821.307.978
16 may. 2019178,80182,22176,94181,62181,621.106.771
15 may. 2019177,56179,24174,00179,24179,241.039.398
14 may. 2019171,80176,30171,28176,30176,301.203.414
13 may. 2019176,50176,50170,36171,00171,001.274.673
10 may. 2019177,80178,44174,40175,32175,321.069.035
09 may. 2019179,30179,30173,48174,06174,061.007.910
08 may. 2019178,58181,72178,06181,36181,361.152.377
07 may. 2019182,34184,18178,48179,48179,481.056.058
06 may. 2019182,00182,42179,06182,20182,201.019.111
03 may. 2019184,88185,86184,30185,40185,40835.140
*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