U.S. markets close in 1 hour 20 minutes

ASML Holding N.V. (ASML.AS)

Amsterdam - Amsterdam Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
433.60+1.70 (+0.39%)
Al cierre: 05:39PM CEST
Periodo de tiempo:
30 sept 2021 - 30 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 sept 2022435.40438.55422.50433.60433.601,190,043
29 sept 2022446.35447.10430.30431.90431.90845,041
28 sept 2022439.00451.00434.30449.70449.70954,333
27 sept 2022453.90460.90449.80449.80449.80916,165
26 sept 2022448.85458.45445.55447.20447.20844,351
23 sept 2022445.25447.65435.95442.15442.15746,201
22 sept 2022457.60465.95447.20447.25447.25750,762
21 sept 2022458.05473.85456.60471.75471.75480,488
20 sept 2022469.95470.60456.80465.60465.60666,496
19 sept 2022462.00472.15456.35467.10467.10533,518
16 sept 2022462.90472.20458.30465.00465.002,035,795
15 sept 2022476.80481.85463.50467.45467.45750,516
14 sept 2022474.00481.90471.40478.75478.75677,907
13 sept 2022501.00506.70478.70479.45479.45724,045
12 sept 2022496.70504.90493.30499.80499.80738,599
09 sept 2022480.30500.70480.30497.90497.90692,072
08 sept 2022481.35484.15462.25480.00480.00661,692
07 sept 2022468.35476.05468.20474.95474.95582,881
06 sept 2022477.65485.10467.80478.60478.60582,449
05 sept 2022472.00479.70465.85477.20477.20463,183
02 sept 2022477.80486.15468.15484.15484.15801,512
01 sept 2022480.00482.10465.70467.00467.00851,029
31 ago 2022500.00507.00484.65484.65484.65867,958
30 ago 2022507.20514.50487.40490.40490.40603,294
29 ago 2022506.50513.30502.70503.30503.30520,516
26 ago 2022539.00548.60518.90521.40521.40741,948
25 ago 2022532.00535.70521.10532.20532.20443,804
24 ago 2022523.90531.70520.70530.80530.80432,770
23 ago 2022522.00531.20520.50526.40526.40585,899
22 ago 2022538.30542.60524.70525.60525.60617,234
19 ago 2022551.00559.60544.00545.10545.10757,298
18 ago 2022545.10558.00542.50557.20557.20491,566
17 ago 2022557.00559.90542.90543.90543.90461,253
16 ago 2022562.90565.90548.80557.50557.50572,054
15 ago 2022553.20561.80550.90560.20560.20467,857
12 ago 2022547.80557.20541.20553.20553.20643,053
11 ago 2022552.00554.80539.40548.80548.80696,934
10 ago 2022520.10547.10519.20544.10544.10724,630
09 ago 2022562.20565.50527.20530.40530.40972,120
08 ago 2022568.00576.50557.80560.60560.60628,100
05 ago 2022576.00580.50558.00559.40559.40688,872
04 ago 2022571.70576.60565.70576.20576.20661,631
04 ago 20221.37 Dividendo
03 ago 2022557.00572.00554.40570.60569.23633,662
02 ago 2022560.40562.50544.70552.70551.37642,321
01 ago 2022558.20567.50550.00565.00563.64635,582
29 jul 2022547.70559.50545.70555.40554.071,003,328
28 jul 2022534.00545.40531.00545.40544.09805,394
27 jul 2022519.00533.20519.00528.90527.63621,143
26 jul 2022526.00530.40514.60514.90513.66770,415
25 jul 2022524.00528.30517.70528.30527.03806,642
22 jul 2022529.80534.20520.70522.50521.25833,344
21 jul 2022499.95527.00497.55527.00525.731,201,119
20 jul 2022470.00506.00461.50501.20500.001,467,182
19 jul 2022463.20487.35461.35484.80483.64793,818
18 jul 2022478.55478.80469.75476.20475.06781,236
15 jul 2022452.95465.95449.70465.40464.28861,370
14 jul 2022444.30447.50436.05443.00441.94668,027
13 jul 2022435.80446.65425.85441.75440.69760,420
12 jul 2022432.00441.90423.85434.70433.66849,275
11 jul 2022436.90448.10433.60438.00436.95558,487
08 jul 2022441.00446.15433.55446.15445.08592,485
07 jul 2022435.00442.00429.75440.80439.74745,847
06 jul 2022415.00429.35414.50421.50420.49935,460
05 jul 2022434.20436.15403.45409.00408.021,150,310
04 jul 2022427.55430.70422.80428.50427.47391,635
01 jul 2022437.20446.75428.15431.25430.211,089,511
30 jun 2022455.55457.40445.05455.85454.76946,001
29 jun 2022460.80470.80459.75465.20464.08658,041
28 jun 2022488.95490.10471.30472.85471.71630,171
27 jun 2022486.00497.50478.15483.70482.54702,264
24 jun 2022466.40488.30463.40484.85483.69747,785
23 jun 2022455.60467.35451.00460.40459.29849,478
22 jun 2022460.65469.25453.30465.20464.08661,466
21 jun 2022462.15471.70459.45469.75468.62676,963
20 jun 2022451.00457.25446.45457.25456.15402,601
17 jun 2022448.05459.70442.20449.15448.071,570,564
16 jun 2022478.05478.45445.50448.85447.77941,646
15 jun 2022475.20482.35467.60482.35481.19905,668
14 jun 2022483.60483.60467.65471.20470.07817,608
13 jun 2022485.00488.00469.00473.10471.96929,728
10 jun 2022514.10515.90494.20495.10493.91839,438
09 jun 2022531.00535.00520.10520.70519.45689,113
08 jun 2022538.40540.00532.10535.90534.61540,951
07 jun 2022532.00536.60527.60532.10530.82503,262
06 jun 2022532.50544.60531.90538.50537.21460,430
03 jun 2022538.30539.00523.20525.50524.24455,288
02 jun 2022529.50537.80525.50535.10533.82385,611
01 jun 2022537.00540.90528.10530.40529.13563,225
31 may 2022547.00552.20535.20536.00534.711,840,018
30 may 2022552.10565.30550.50556.10554.76690,752
27 may 2022524.00541.30520.90541.30540.00626,482
26 may 2022506.00519.50500.70517.00515.76631,778
25 may 2022512.50515.20499.50507.20505.98641,963
24 may 2022512.40524.60508.20509.20507.98772,338
23 may 2022512.70521.00506.40521.00519.75799,694
20 may 2022495.50515.40495.50500.70499.501,003,408
19 may 2022506.00511.00493.00502.70501.49887,597
18 may 2022531.00532.70512.70514.90513.66593,971
17 may 2022519.10534.60517.10528.60527.33594,819
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...