ASML.AS - ASML Holding N.V.
Amsterdam - Amsterdam Precio retrasado. Divisa en EUR.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2023 | 685.80 | 687.80 | 676.20 | 676.20 | 676.20 | 331,007 |
| 26 may 2023 | 664.70 | 688.00 | 661.30 | 682.10 | 682.10 | 1,160,754 |
| 25 may 2023 | 654.00 | 659.70 | 645.40 | 652.60 | 652.60 | 1,063,563 |
| 24 may 2023 | 631.20 | 631.20 | 617.20 | 621.70 | 621.70 | 596,488 |
| 23 may 2023 | 642.70 | 646.20 | 635.00 | 635.00 | 635.00 | 467,447 |
| 22 may 2023 | 643.30 | 643.90 | 636.60 | 643.20 | 643.20 | 493,906 |
| 19 may 2023 | 646.00 | 657.10 | 643.40 | 643.40 | 643.40 | 876,709 |
| 18 may 2023 | 617.00 | 642.20 | 615.30 | 640.60 | 640.60 | 899,214 |
| 17 may 2023 | 603.00 | 609.50 | 600.80 | 608.40 | 608.40 | 484,312 |
| 16 may 2023 | 601.40 | 605.40 | 598.20 | 604.20 | 604.20 | 609,896 |
| 15 may 2023 | 596.50 | 598.90 | 593.00 | 595.60 | 595.60 | 360,219 |
| 12 may 2023 | 597.00 | 600.60 | 594.10 | 596.60 | 596.60 | 417,417 |
| 11 may 2023 | 600.80 | 604.50 | 591.20 | 593.30 | 593.30 | 437,911 |
| 10 may 2023 | 588.50 | 601.10 | 582.50 | 599.60 | 599.60 | 764,543 |
| 09 may 2023 | 592.30 | 592.30 | 582.60 | 584.50 | 584.50 | 546,735 |
| 08 may 2023 | 591.00 | 592.30 | 586.10 | 591.30 | 591.30 | 412,495 |
| 05 may 2023 | 578.00 | 586.00 | 575.50 | 585.60 | 585.60 | 568,087 |
| 04 may 2023 | 576.20 | 578.40 | 568.50 | 577.30 | 577.30 | 554,027 |
| 03 may 2023 | 577.50 | 578.40 | 571.50 | 575.30 | 575.30 | 459,309 |
| 02 may 2023 | 582.00 | 582.00 | 572.90 | 572.90 | 572.90 | 652,765 |
| 28 abr 2023 | 573.00 | 576.10 | 565.20 | 573.50 | 573.50 | 774,707 |
| 28 abr 2023 | 1.69 Dividendo | |||||
| 27 abr 2023 | 556.10 | 566.40 | 548.50 | 564.20 | 562.51 | 674,062 |
| 26 abr 2023 | 554.60 | 557.20 | 545.70 | 556.60 | 554.93 | 754,517 |
| 25 abr 2023 | 564.90 | 570.70 | 563.60 | 563.80 | 562.11 | 644,436 |
| 24 abr 2023 | 575.40 | 582.90 | 572.30 | 573.30 | 571.58 | 485,845 |
| 21 abr 2023 | 579.80 | 586.70 | 573.60 | 580.20 | 578.46 | 776,388 |
| 20 abr 2023 | 579.00 | 582.60 | 568.40 | 573.40 | 571.68 | 710,967 |
| 19 abr 2023 | 572.50 | 579.10 | 560.00 | 566.90 | 565.20 | 1,055,682 |
| 18 abr 2023 | 584.90 | 593.00 | 584.00 | 588.60 | 586.84 | 594,527 |
| 17 abr 2023 | 594.30 | 596.40 | 578.80 | 582.30 | 580.56 | 824,156 |
| 14 abr 2023 | 602.30 | 609.70 | 598.90 | 606.50 | 604.68 | 521,052 |
| 13 abr 2023 | 597.50 | 603.70 | 594.20 | 603.20 | 601.39 | 507,745 |
| 12 abr 2023 | 605.80 | 617.90 | 599.70 | 603.40 | 601.59 | 572,845 |
| 11 abr 2023 | 606.70 | 618.30 | 605.50 | 610.60 | 608.77 | 640,992 |
| 06 abr 2023 | 606.30 | 608.70 | 601.50 | 607.00 | 605.18 | 400,108 |
| 05 abr 2023 | 610.10 | 612.20 | 601.00 | 606.20 | 604.38 | 625,683 |
| 04 abr 2023 | 620.50 | 623.30 | 613.30 | 618.20 | 616.35 | 431,098 |
| 03 abr 2023 | 624.00 | 624.20 | 615.80 | 617.70 | 615.85 | 399,312 |
| 31 mar 2023 | 621.00 | 626.40 | 615.40 | 625.20 | 623.33 | 683,418 |
| 30 mar 2023 | 611.90 | 624.00 | 611.40 | 623.70 | 621.83 | 577,844 |
| 29 mar 2023 | 598.40 | 605.80 | 593.60 | 605.80 | 603.99 | 605,576 |
| 28 mar 2023 | 601.80 | 605.40 | 584.70 | 587.70 | 585.94 | 523,505 |
| 27 mar 2023 | 604.70 | 609.60 | 599.50 | 605.20 | 603.39 | 550,331 |
| 24 mar 2023 | 616.70 | 617.20 | 595.30 | 598.70 | 596.91 | 646,747 |
| 23 mar 2023 | 600.10 | 618.30 | 599.40 | 617.30 | 615.45 | 723,209 |
| 22 mar 2023 | 592.40 | 605.40 | 590.80 | 600.80 | 599.00 | 482,332 |
| 21 mar 2023 | 606.10 | 610.90 | 589.90 | 595.20 | 593.42 | 631,007 |
| 20 mar 2023 | 592.10 | 606.90 | 584.20 | 600.20 | 598.40 | 910,289 |
| 17 mar 2023 | 594.90 | 604.50 | 589.60 | 596.10 | 594.31 | 1,467,498 |
| 16 mar 2023 | 577.70 | 587.90 | 562.80 | 587.00 | 585.24 | 962,262 |
| 15 mar 2023 | 575.80 | 579.50 | 554.50 | 568.00 | 566.30 | 958,792 |
| 14 mar 2023 | 567.50 | 577.80 | 557.00 | 576.10 | 574.37 | 726,322 |
| 13 mar 2023 | 577.20 | 580.60 | 551.50 | 565.00 | 563.31 | 946,929 |
| 10 mar 2023 | 571.60 | 583.10 | 569.00 | 577.60 | 575.87 | 689,644 |
| 09 mar 2023 | 585.00 | 589.70 | 574.10 | 585.30 | 583.55 | 539,205 |
| 08 mar 2023 | 577.00 | 583.70 | 573.70 | 582.00 | 580.26 | 536,052 |
| 07 mar 2023 | 581.00 | 587.90 | 573.30 | 574.10 | 572.38 | 624,748 |
| 06 mar 2023 | 595.00 | 595.30 | 586.10 | 590.20 | 588.43 | 638,699 |
| 03 mar 2023 | 586.80 | 590.80 | 584.50 | 589.40 | 587.63 | 659,208 |
| 02 mar 2023 | 567.00 | 577.50 | 561.00 | 577.50 | 575.77 | 655,646 |
| 01 mar 2023 | 589.40 | 589.80 | 573.60 | 574.60 | 572.88 | 634,647 |
| 28 feb 2023 | 593.00 | 596.00 | 565.10 | 584.00 | 582.25 | 1,117,686 |
| 27 feb 2023 | 586.30 | 597.40 | 585.60 | 595.50 | 593.72 | 574,015 |
| 24 feb 2023 | 603.00 | 603.70 | 579.00 | 579.00 | 577.27 | 1,022,097 |
| 23 feb 2023 | 598.80 | 606.60 | 594.10 | 594.70 | 592.92 | 541,617 |
| 22 feb 2023 | 596.20 | 597.30 | 587.00 | 593.00 | 591.22 | 539,562 |
| 21 feb 2023 | 600.00 | 603.70 | 589.50 | 596.90 | 595.11 | 488,917 |
| 20 feb 2023 | 607.80 | 608.30 | 600.30 | 603.60 | 601.79 | 333,893 |
| 17 feb 2023 | 612.40 | 616.20 | 605.40 | 610.30 | 608.47 | 932,231 |
| 16 feb 2023 | 632.00 | 632.50 | 616.00 | 623.00 | 621.13 | 649,654 |
| 15 feb 2023 | 616.70 | 626.20 | 616.00 | 625.40 | 623.53 | 632,268 |
| 14 feb 2023 | 621.50 | 631.10 | 613.50 | 621.10 | 619.24 | 763,586 |
| 13 feb 2023 | 612.50 | 620.90 | 611.50 | 620.60 | 618.74 | 515,276 |
| 10 feb 2023 | 621.00 | 622.10 | 604.60 | 611.70 | 609.87 | 713,424 |
| 09 feb 2023 | 623.60 | 633.30 | 621.80 | 627.20 | 625.32 | 597,339 |
| 08 feb 2023 | 635.00 | 637.50 | 618.10 | 619.40 | 617.54 | 724,736 |
| 07 feb 2023 | 619.50 | 623.00 | 615.80 | 621.40 | 619.54 | 585,159 |
| 06 feb 2023 | 626.90 | 629.50 | 613.20 | 620.60 | 618.74 | 633,847 |
| 06 feb 2023 | 1.37 Dividendo | |||||
| 03 feb 2023 | 632.90 | 639.50 | 621.70 | 639.50 | 636.22 | 956,640 |
| 02 feb 2023 | 621.80 | 638.90 | 620.40 | 635.00 | 631.74 | 1,037,702 |
| 01 feb 2023 | 607.40 | 611.60 | 602.90 | 607.40 | 604.28 | 567,061 |
| 31 ene 2023 | 601.40 | 604.40 | 593.30 | 602.60 | 599.51 | 768,243 |
| 30 ene 2023 | 613.00 | 613.00 | 592.30 | 603.40 | 600.30 | 861,372 |
| 27 ene 2023 | 616.10 | 623.90 | 606.00 | 620.10 | 616.92 | 782,455 |
| 26 ene 2023 | 627.00 | 629.30 | 613.60 | 619.10 | 615.92 | 876,948 |
| 25 ene 2023 | 610.00 | 618.00 | 598.00 | 617.10 | 613.93 | 722,617 |
| 24 ene 2023 | 620.00 | 624.90 | 608.60 | 615.70 | 612.54 | 590,295 |
| 23 ene 2023 | 600.00 | 616.70 | 599.00 | 615.00 | 611.84 | 575,200 |
| 20 ene 2023 | 590.60 | 592.70 | 583.80 | 590.40 | 587.37 | 816,998 |
| 19 ene 2023 | 606.80 | 613.80 | 590.60 | 590.60 | 587.57 | 866,610 |
| 18 ene 2023 | 610.00 | 623.70 | 609.80 | 613.60 | 610.45 | 775,869 |
| 17 ene 2023 | 604.00 | 611.70 | 595.70 | 606.40 | 603.29 | 722,760 |
| 16 ene 2023 | 604.10 | 608.30 | 601.50 | 607.20 | 604.08 | 404,240 |
| 13 ene 2023 | 599.50 | 608.90 | 598.60 | 604.70 | 601.60 | 741,185 |
| 12 ene 2023 | 592.80 | 611.40 | 588.90 | 599.40 | 596.32 | 984,655 |
| 11 ene 2023 | 589.00 | 594.40 | 587.20 | 592.70 | 589.66 | 807,789 |
| 10 ene 2023 | 575.00 | 585.40 | 571.40 | 582.70 | 579.71 | 666,613 |
| 09 ene 2023 | 564.30 | 588.30 | 559.70 | 586.60 | 583.59 | 964,539 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.