ASML Holding N.V. (ASMLF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:48PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 967.01 | 967.01 | 901.58 | 923.00 | 923.00 | 300 |
| 16 may 2024 | 928.00 | 980.47 | 912.00 | 937.25 | 937.25 | 15,500 |
| 15 may 2024 | 909.20 | 939.45 | 903.57 | 933.48 | 933.48 | 400 |
| 14 may 2024 | 915.89 | 951.25 | 904.59 | 915.00 | 915.00 | 100 |
| 13 may 2024 | 917.85 | 972.97 | 900.00 | 920.00 | 920.00 | 200 |
| 10 may 2024 | 931.38 | 964.72 | 925.51 | 950.00 | 950.00 | 500 |
| 09 may 2024 | 892.58 | 958.00 | 892.58 | 910.61 | 910.61 | 100 |
| 08 may 2024 | 897.05 | 954.40 | 897.05 | 908.30 | 908.30 | 200 |
| 07 may 2024 | 971.24 | 971.24 | 896.40 | 912.00 | 912.00 | 200 |
| 06 may 2024 | 924.95 | 940.00 | 908.86 | 912.02 | 912.02 | 500 |
| 03 may 2024 | 888.50 | 910.94 | 888.50 | 898.63 | 898.63 | 300 |
| 02 may 2024 | 918.18 | 918.18 | 849.92 | 864.83 | 864.83 | 300 |
| 01 may 2024 | 896.71 | 896.71 | 821.49 | 860.51 | 860.51 | 200 |
| 30 abr 2024 | 885.20 | 928.06 | 849.27 | 915.00 | 915.00 | 300 |
| 29 abr 2024 | 956.60 | 956.60 | 882.95 | 884.87 | 884.87 | 100 |
| 26 abr 2024 | 957.44 | 964.52 | 898.62 | 964.52 | 964.52 | 400 |
| 26 abr 2024 | 1.878 Dividendo | |||||
| 25 abr 2024 | 875.00 | 916.16 | 874.89 | 910.00 | 908.12 | 300 |
| 24 abr 2024 | 878.00 | 939.11 | 875.00 | 888.91 | 887.08 | 1,700 |
| 23 abr 2024 | 883.82 | 944.98 | 864.56 | 884.00 | 882.18 | 11,200 |
| 22 abr 2024 | 857.00 | 881.43 | 836.00 | 880.00 | 878.18 | 400 |
| 19 abr 2024 | 884.73 | 892.08 | 847.43 | 856.13 | 854.36 | 200 |
| 18 abr 2024 | 945.11 | 945.11 | 870.85 | 880.00 | 878.18 | 200 |
| 17 abr 2024 | 945.92 | 945.92 | 898.25 | 912.90 | 911.02 | 66,200 |
| 16 abr 2024 | 962.58 | 1,000.00 | 955.21 | 974.56 | 972.55 | 300 |
| 15 abr 2024 | 977.40 | 1,000.00 | 952.13 | 952.33 | 950.36 | 400 |
| 12 abr 2024 | 984.50 | 1,007.19 | 951.88 | 969.50 | 967.50 | 1,000 |
| 11 abr 2024 | 978.41 | 992.94 | 967.00 | 986.64 | 984.60 | 700 |
| 10 abr 2024 | 1,004.79 | 1,004.79 | 952.50 | 971.34 | 969.34 | 300 |
| 09 abr 2024 | 992.60 | 992.60 | 972.80 | 979.46 | 977.44 | 200 |
| 08 abr 2024 | 978.25 | 998.44 | 978.25 | 980.24 | 978.22 | 300 |
| 05 abr 2024 | 1,020.75 | 1,035.43 | 950.00 | 970.15 | 968.15 | 300 |
| 04 abr 2024 | 986.00 | 987.52 | 952.31 | 956.98 | 955.01 | 200 |
| 03 abr 2024 | 966.90 | 1,002.88 | 964.27 | 985.94 | 983.91 | 400 |
| 02 abr 2024 | 958.37 | 969.12 | 954.65 | 967.00 | 965.00 | 100 |
| 01 abr 2024 | 971.00 | 1,018.50 | 932.45 | 970.00 | 968.00 | 300 |
| 28 mar 2024 | 1,016.92 | 1,016.92 | 960.00 | 970.00 | 968.00 | 300 |
| 27 mar 2024 | 1,025.97 | 1,025.97 | 961.00 | 968.50 | 966.50 | 400 |
| 26 mar 2024 | 978.35 | 1,033.22 | 972.25 | 972.25 | 970.24 | 600 |
| 25 mar 2024 | 968.80 | 1,003.10 | 968.80 | 980.00 | 977.98 | 200 |
| 22 mar 2024 | 1,020.08 | 1,031.01 | 971.52 | 979.06 | 977.04 | 400 |
| 21 mar 2024 | 1,051.93 | 1,051.93 | 981.75 | 987.57 | 985.53 | 100 |
| 20 mar 2024 | 1,003.63 | 1,003.63 | 945.00 | 964.28 | 962.29 | 200 |
| 19 mar 2024 | 944.75 | 955.00 | 927.80 | 949.00 | 947.04 | 600 |
| 18 mar 2024 | 949.04 | 958.04 | 942.68 | 944.25 | 942.30 | 1,900 |
| 15 mar 2024 | 957.00 | 958.24 | 936.00 | 936.25 | 934.32 | 300 |
| 14 mar 2024 | 971.48 | 971.48 | 951.25 | 952.00 | 950.04 | 100 |
| 13 mar 2024 | 1,031.18 | 1,031.18 | 960.72 | 971.81 | 969.80 | 100 |
| 12 mar 2024 | 967.86 | 986.00 | 954.64 | 981.00 | 978.98 | 300 |
| 11 mar 2024 | 982.36 | 982.36 | 959.25 | 959.29 | 957.31 | 3,300 |
| 08 mar 2024 | 1,055.00 | 1,055.00 | 995.00 | 995.00 | 992.95 | 900 |
| 07 mar 2024 | 1,006.67 | 1,055.00 | 1,005.00 | 1,042.71 | 1,040.56 | 400 |
| 06 mar 2024 | 1,034.80 | 1,034.80 | 981.00 | 1,010.00 | 1,007.92 | 300 |
| 05 mar 2024 | 999.00 | 999.00 | 948.54 | 981.00 | 978.98 | 300 |
| 04 mar 2024 | 993.23 | 1,007.71 | 987.25 | 998.98 | 996.92 | 300 |
| 01 mar 2024 | 975.00 | 999.65 | 950.94 | 982.50 | 980.47 | 2,000 |
| 29 feb 2024 | 944.37 | 983.62 | 934.00 | 935.41 | 933.48 | 200 |
| 28 feb 2024 | 985.62 | 985.62 | 935.25 | 942.00 | 940.06 | 200 |
| 27 feb 2024 | 943.75 | 958.07 | 940.00 | 944.60 | 942.65 | 500 |
| 26 feb 2024 | 949.00 | 956.83 | 933.00 | 944.60 | 942.65 | 400 |
| 23 feb 2024 | 963.00 | 963.00 | 923.60 | 948.99 | 947.03 | 400 |
| 22 feb 2024 | 953.83 | 960.00 | 934.00 | 949.04 | 947.08 | 600 |
| 21 feb 2024 | 898.85 | 907.60 | 888.00 | 905.24 | 903.37 | 200 |
| 20 feb 2024 | 913.56 | 916.13 | 893.70 | 893.70 | 891.86 | 600 |
| 16 feb 2024 | 942.00 | 955.00 | 927.88 | 929.34 | 927.42 | 400 |
| 15 feb 2024 | 918.15 | 939.79 | 918.00 | 930.25 | 928.33 | 500 |
| 14 feb 2024 | 905.00 | 927.50 | 905.00 | 920.00 | 918.10 | 2,100 |
| 13 feb 2024 | 892.33 | 923.00 | 880.00 | 905.31 | 903.44 | 32,900 |
| 12 feb 2024 | 955.00 | 967.00 | 925.75 | 925.75 | 923.84 | 700 |
| 09 feb 2024 | 926.00 | 957.00 | 926.00 | 939.18 | 937.24 | 500 |
| 08 feb 2024 | 919.00 | 930.35 | 904.00 | 918.00 | 916.11 | 200 |
| 07 feb 2024 | 917.95 | 923.25 | 903.89 | 923.00 | 921.10 | 200 |
| 06 feb 2024 | 903.00 | 909.80 | 890.00 | 900.00 | 898.14 | 500 |
| 05 feb 2024 | 900.00 | 901.27 | 883.04 | 901.27 | 899.41 | 400 |
| 05 feb 2024 | 1.565 Dividendo | |||||
| 02 feb 2024 | 899.00 | 899.00 | 880.00 | 888.80 | 885.40 | 400 |
| 01 feb 2024 | 872.00 | 895.91 | 872.00 | 895.91 | 892.49 | 600 |
| 31 ene 2024 | 890.00 | 890.00 | 852.00 | 866.29 | 862.98 | 300 |
| 30 ene 2024 | 900.00 | 900.00 | 862.36 | 866.25 | 862.94 | 1,300 |
| 29 ene 2024 | 900.00 | 900.00 | 857.00 | 874.00 | 870.66 | 300 |
| 26 ene 2024 | 877.00 | 878.00 | 854.00 | 864.26 | 860.96 | 900 |
| 25 ene 2024 | 868.00 | 887.01 | 865.74 | 868.25 | 864.93 | 300 |
| 24 ene 2024 | 800.38 | 880.00 | 800.37 | 848.02 | 844.78 | 1,900 |
| 23 ene 2024 | 758.00 | 780.75 | 758.00 | 778.63 | 775.65 | 300 |
| 22 ene 2024 | 774.00 | 776.50 | 765.03 | 766.25 | 763.32 | 400 |
| 19 ene 2024 | 752.50 | 759.75 | 745.00 | 752.50 | 749.62 | 400 |
| 18 ene 2024 | 733.72 | 750.03 | 721.00 | 745.14 | 742.29 | 400 |
| 17 ene 2024 | 698.00 | 713.00 | 698.00 | 712.85 | 710.13 | 400 |
| 16 ene 2024 | 713.00 | 720.00 | 697.00 | 711.53 | 708.81 | 400 |
| 12 ene 2024 | 712.00 | 718.40 | 707.01 | 717.50 | 714.76 | 100 |
| 11 ene 2024 | 721.05 | 721.75 | 706.66 | 714.25 | 711.52 | 200 |
| 10 ene 2024 | 714.40 | 720.59 | 709.02 | 715.89 | 713.15 | 200 |
| 09 ene 2024 | 710.43 | 720.31 | 709.23 | 716.97 | 714.23 | 600 |
| 08 ene 2024 | 713.00 | 727.00 | 706.00 | 722.20 | 719.44 | 500 |
| 05 ene 2024 | 706.00 | 715.50 | 696.85 | 697.80 | 695.13 | 700 |
| 04 ene 2024 | 703.00 | 711.96 | 698.11 | 707.50 | 704.80 | 200 |
| 03 ene 2024 | 693.00 | 710.00 | 693.00 | 707.00 | 704.30 | 900 |
| 02 ene 2024 | 737.00 | 737.00 | 712.62 | 716.09 | 713.35 | 500 |
| 29 dic 2023 | 757.00 | 762.47 | 741.50 | 752.94 | 750.06 | 200 |
| 28 dic 2023 | 761.50 | 768.00 | 755.54 | 768.00 | 765.07 | 200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.