U.S. markets close in 4 hours 24 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
914.54-17.52 (-1.88%)
A partir del 11:35AM EDT. Mercado abierto.
Periodo de tiempo:
18 jul 2023 - 18 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jul 2024953.99957.15911.01914.54914.541,286,235
17 jul 2024978.58979.99928.70932.06932.065,180,000
16 jul 20241,074.521,077.051,060.741,068.191,068.191,197,600
15 jul 20241,097.441,098.731,060.371,063.631,063.631,365,600
12 jul 20241,072.761,100.621,066.301,085.261,085.261,053,200
11 jul 20241,109.981,110.091,061.561,062.501,062.501,151,400
10 jul 20241,069.191,100.581,065.001,098.951,098.95925,400
09 jul 20241,079.701,081.521,059.351,059.971,059.97925,400
08 jul 20241,083.151,087.791,075.831,077.391,077.39881,900
05 jul 20241,079.751,082.791,069.341,074.481,074.48771,100
03 jul 20241,058.391,074.301,055.411,071.411,071.41779,800
02 jul 20241,026.771,047.991,025.861,047.891,047.89748,700
01 jul 20241,035.551,038.111,015.801,033.491,033.49791,000
28 jun 20241,028.001,048.811,015.451,022.731,022.73837,600
27 jun 20241,029.441,041.711,024.641,028.011,028.01784,300
26 jun 20241,014.001,023.601,003.901,016.601,016.60885,100
25 jun 20241,005.161,023.491,002.641,023.341,023.34801,100
24 jun 20241,033.171,034.711,002.011,002.011,002.011,027,000
21 jun 20241,038.181,039.001,023.211,036.601,036.601,626,700
20 jun 20241,058.231,063.151,045.021,050.741,050.741,150,300
18 jun 20241,042.201,069.421,042.001,061.381,061.381,025,300
17 jun 20241,044.191,054.381,032.671,052.471,052.47844,400
14 jun 20241,021.461,031.001,016.601,027.901,027.901,047,200
13 jun 20241,053.731,061.001,038.741,052.711,052.711,106,300
12 jun 20241,059.151,077.221,055.631,068.861,068.86978,400
11 jun 20241,027.491,038.911,019.691,036.011,036.01789,500
10 jun 20241,016.141,046.121,013.921,041.711,041.711,039,500
07 jun 20241,040.251,043.741,026.521,028.421,028.42936,200
06 jun 20241,048.001,054.441,032.991,052.611,052.611,370,700
05 jun 20241,019.351,041.561,008.901,041.341,041.342,586,500
04 jun 2024962.24963.71943.00950.81950.81765,400
03 jun 2024969.34972.26948.39965.48965.48752,800
31 may 2024971.81980.00932.93960.35960.351,040,400
30 may 2024957.00969.15952.80966.12966.12847,000
29 may 2024961.55965.50955.94957.88957.88902,000
28 may 2024972.80992.88965.25991.85991.851,184,000
24 may 2024938.26958.57933.73956.22956.22684,900
23 may 2024967.58969.49927.41934.25934.251,357,200
22 may 2024931.21933.50913.49922.33922.33668,600
21 may 2024920.94933.58915.34925.27925.27746,400
20 may 2024925.78946.72925.78939.44939.44669,300
17 may 2024920.80930.97916.21924.97924.97703,700
16 may 2024936.50938.81918.94919.54919.54811,100
15 may 2024918.65937.42910.65937.42937.42883,000
14 may 2024912.90916.38905.88915.03915.03592,000
13 may 2024927.68929.00914.26917.24917.24745,700
10 may 2024925.00939.00925.00930.29930.29814,100
09 may 2024914.70918.17907.38913.54913.54756,000
08 may 2024904.44916.73903.32911.47911.47555,700
07 may 2024924.83926.38907.64908.22908.22655,000
06 may 2024909.20918.36905.03916.92916.92642,000
03 may 2024894.59904.96888.67901.63901.631,038,000
02 may 2024875.00878.00862.35870.28870.28876,800
01 may 2024871.11880.59849.14852.84852.841,458,200
30 abr 2024896.10907.18871.22872.47872.471,093,000
29 abr 2024911.85913.25901.08909.77909.77650,800
26 abr 2024912.27926.39911.55918.97918.97865,100
26 abr 20241.873 Dividendo
25 abr 2024875.00911.06871.00902.51900.641,114,200
24 abr 2024913.05915.00881.97892.32890.47860,600
23 abr 2024879.30908.06875.00901.57899.70991,300
22 abr 2024870.00880.00862.46872.05870.241,143,900
19 abr 2024887.44896.21855.59859.54857.762,485,700
18 abr 2024901.12903.60886.40889.03887.181,653,700
17 abr 2024942.81942.83895.84907.61905.733,774,100
16 abr 2024958.30978.61957.20976.92974.891,506,500
15 abr 2024985.42988.72951.10954.82952.841,077,500
12 abr 2024969.82972.15956.50961.84959.841,030,300
11 abr 2024981.55992.19963.33992.18990.12964,700
10 abr 2024962.81983.48962.81974.61972.59722,800
09 abr 2024993.741,000.20969.36989.83987.78719,600
08 abr 2024989.85996.20980.13982.71980.67929,000
05 abr 2024976.50986.60966.92979.55977.52878,100
04 abr 2024991.99996.80953.39953.41951.431,269,700
03 abr 2024965.88986.47962.10980.27978.24892,100
02 abr 2024968.13973.84957.12966.71964.70964,000
01 abr 2024979.761,022.66979.76992.95990.891,108,500
28 mar 2024969.55971.87961.65970.47968.46685,700
27 mar 2024978.78979.20964.07974.01971.99572,100
26 mar 2024986.74989.39970.83971.30969.28706,000
25 mar 2024979.13992.28976.46978.93976.90860,900
22 mar 2024973.71991.08972.57979.96977.93692,500
21 mar 20241,005.011,005.66988.08990.79988.731,112,400
20 mar 2024956.07974.30946.89970.92968.91838,600
19 mar 2024938.54956.59928.00951.91949.93817,600
18 mar 2024949.36958.21939.75941.34939.39821,400
15 mar 2024954.78954.78931.79940.21938.261,725,900
14 mar 2024968.59971.47950.56959.78957.79876,600
13 mar 2024983.16983.16959.06968.78966.77851,100
12 mar 2024966.80984.99950.48984.29982.251,165,200
11 mar 2024979.50981.03957.50962.67960.671,432,100
08 mar 20241,038.881,040.21993.23994.33992.271,636,700
07 mar 20241,015.671,056.341,014.821,047.391,045.221,580,300
06 mar 2024986.941,009.63981.471,003.931,001.851,304,500
05 mar 2024989.71992.04958.69968.84966.831,259,500
04 mar 2024992.601,007.68987.75998.04995.971,433,000
01 mar 2024951.58991.45950.27990.94988.881,697,800
29 feb 2024939.50952.45938.42951.68949.70777,600
28 feb 2024939.04943.50935.10939.50937.55519,700
27 feb 2024953.00957.76940.36941.37939.42807,500
*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...