ASML Holding N.V. (ASMN.VI)
Vienna - Vienna Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:05AM CEST
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| 16 may 2024 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | - |
| 15 may 2024 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | - |
| 14 may 2024 | 854.00 | 854.00 | 854.00 | 854.00 | 854.00 | - |
| 13 may 2024 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | - |
| 10 may 2024 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | - |
| 09 may 2024 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | - |
| 08 may 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| 07 may 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| 06 may 2024 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | - |
| 03 may 2024 | 818.00 | 824.00 | 818.00 | 824.00 | 824.00 | 10 |
| 02 may 2024 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| 30 abr 2024 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | - |
| 29 abr 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 10 |
| 26 abr 2024 | 850.00 | 852.00 | 850.00 | 852.00 | 852.00 | 11 |
| 26 abr 2024 | 1.8732 Dividendo | |||||
| 25 abr 2024 | 856.00 | 856.00 | 856.00 | 856.00 | 854.13 | - |
| 24 abr 2024 | 856.00 | 856.00 | 856.00 | 856.00 | 854.13 | - |
| 23 abr 2024 | 828.00 | 828.00 | 828.00 | 828.00 | 826.19 | - |
| 22 abr 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 910.00 | - |
| 19 abr 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 910.00 | - |
| 18 abr 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 910.00 | - |
| 17 abr 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 910.00 | - |
| 16 abr 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 910.00 | - |
| 15 abr 2024 | 912.00 | 912.00 | 912.00 | 912.00 | 910.00 | - |
| 12 abr 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 927.96 | - |
| 11 abr 2024 | 912.00 | 914.00 | 912.00 | 914.00 | 912.00 | 10 |
| 10 abr 2024 | 912.00 | 914.00 | 894.00 | 914.00 | 912.00 | 79 |
| 09 abr 2024 | 916.00 | 916.00 | 914.00 | 914.00 | 912.00 | 10 |
| 08 abr 2024 | 906.00 | 910.00 | 906.00 | 910.00 | 908.01 | 11 |
| 05 abr 2024 | 892.00 | 904.00 | 892.00 | 898.00 | 896.03 | 88 |
| 04 abr 2024 | 908.00 | 908.00 | 908.00 | 908.00 | 906.01 | 10 |
| 03 abr 2024 | 894.00 | 894.00 | 894.00 | 894.00 | 892.04 | - |
| 02 abr 2024 | 910.00 | 910.00 | 900.00 | 900.00 | 898.03 | 11 |
| 28 mar 2024 | 902.00 | 902.00 | 902.00 | 902.00 | 900.03 | - |
| 27 mar 2024 | 902.00 | 902.00 | 902.00 | 902.00 | 900.03 | - |
| 26 mar 2024 | 908.00 | 908.00 | 908.00 | 908.00 | 906.01 | - |
| 25 mar 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 908.01 | - |
| 22 mar 2024 | 912.00 | 912.00 | 900.00 | 900.00 | 898.03 | 11 |
| 21 mar 2024 | 872.00 | 872.00 | 872.00 | 872.00 | 870.09 | - |
| 20 mar 2024 | 872.00 | 872.00 | 872.00 | 872.00 | 870.09 | - |
| 19 mar 2024 | 868.00 | 868.00 | 868.00 | 868.00 | 866.10 | - |
| 18 mar 2024 | 868.00 | 868.00 | 868.00 | 868.00 | 866.10 | - |
| 15 mar 2024 | 882.00 | 882.00 | 882.00 | 882.00 | 880.07 | - |
| 14 mar 2024 | 888.00 | 888.00 | 888.00 | 888.00 | 886.06 | - |
| 13 mar 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 898.03 | - |
| 12 mar 2024 | 892.00 | 892.00 | 892.00 | 892.00 | 890.05 | - |
| 11 mar 2024 | 894.00 | 894.00 | 894.00 | 894.00 | 892.04 | - |
| 08 mar 2024 | 882.00 | 882.00 | 882.00 | 882.00 | 880.07 | - |
| 07 mar 2024 | 882.00 | 882.00 | 882.00 | 882.00 | 880.07 | - |
| 06 mar 2024 | 882.00 | 882.00 | 882.00 | 882.00 | 880.07 | - |
| 05 mar 2024 | 882.00 | 882.00 | 882.00 | 882.00 | 880.07 | - |
| 04 mar 2024 | 882.00 | 882.00 | 882.00 | 882.00 | 880.07 | - |
| 01 mar 2024 | 882.00 | 882.00 | 882.00 | 882.00 | 880.07 | - |
| 29 feb 2024 | 866.00 | 866.00 | 866.00 | 866.00 | 864.10 | - |
| 28 feb 2024 | 876.00 | 876.00 | 876.00 | 876.00 | 874.08 | - |
| 27 feb 2024 | 876.00 | 876.00 | 876.00 | 876.00 | 874.08 | - |
| 26 feb 2024 | 862.00 | 862.00 | 862.00 | 862.00 | 860.11 | - |
| 23 feb 2024 | 842.00 | 842.00 | 842.00 | 842.00 | 840.16 | - |
| 22 feb 2024 | 842.00 | 842.00 | 842.00 | 842.00 | 840.16 | - |
| 21 feb 2024 | 842.00 | 842.00 | 842.00 | 842.00 | 840.16 | - |
| 20 feb 2024 | 856.00 | 856.00 | 856.00 | 856.00 | 854.13 | - |
| 19 feb 2024 | 864.00 | 864.00 | 864.00 | 864.00 | 862.11 | - |
| 16 feb 2024 | 872.00 | 872.00 | 872.00 | 872.00 | 870.09 | - |
| 15 feb 2024 | 864.00 | 864.00 | 864.00 | 864.00 | 862.11 | - |
| 14 feb 2024 | 854.00 | 854.00 | 854.00 | 854.00 | 852.13 | - |
| 13 feb 2024 | 846.00 | 848.00 | 836.00 | 848.00 | 846.14 | 33 |
| 12 feb 2024 | 882.00 | 882.00 | 876.00 | 876.00 | 874.08 | 11 |
| 09 feb 2024 | 858.00 | 858.00 | 858.00 | 858.00 | 856.12 | - |
| 08 feb 2024 | 822.00 | 822.00 | 822.00 | 822.00 | 820.20 | - |
| 07 feb 2024 | 822.00 | 822.00 | 822.00 | 822.00 | 820.20 | - |
| 06 feb 2024 | 822.00 | 822.00 | 822.00 | 822.00 | 820.20 | - |
| 05 feb 2024 | 822.00 | 822.00 | 822.00 | 822.00 | 820.20 | 12 |
| 05 feb 2024 | 1.55556 Dividendo | |||||
| 02 feb 2024 | 820.00 | 820.00 | 814.00 | 814.00 | 810.67 | 24 |
| 01 feb 2024 | 806.00 | 806.00 | 806.00 | 806.00 | 802.70 | 6 |
| 31 ene 2024 | 806.00 | 806.00 | 806.00 | 806.00 | 802.70 | - |
| 30 ene 2024 | 810.00 | 810.00 | 806.00 | 806.00 | 802.70 | 36 |
| 29 ene 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 705.10 | - |
| 26 ene 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 705.10 | - |
| 25 ene 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 705.10 | - |
| 24 ene 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 705.10 | - |
| 23 ene 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 705.10 | - |
| 22 ene 2024 | 700.00 | 706.00 | 700.00 | 706.00 | 703.11 | 20 |
| 19 ene 2024 | 684.00 | 684.00 | 684.00 | 684.00 | 681.20 | - |
| 18 ene 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 647.34 | - |
| 17 ene 2024 | 648.00 | 650.00 | 648.00 | 650.00 | 647.34 | 15 |
| 16 ene 2024 | 646.00 | 652.00 | 646.00 | 652.00 | 649.33 | 15 |
| 15 ene 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 655.31 | - |
| 12 ene 2024 | 658.00 | 658.00 | 658.00 | 658.00 | 655.31 | - |
| 11 ene 2024 | 662.00 | 662.00 | 662.00 | 662.00 | 659.29 | - |
| 10 ene 2024 | 656.00 | 656.00 | 656.00 | 656.00 | 653.31 | - |
| 09 ene 2024 | 656.00 | 656.00 | 656.00 | 656.00 | 653.31 | - |
| 08 ene 2024 | 646.00 | 646.00 | 646.00 | 646.00 | 643.35 | - |
| 05 ene 2024 | 642.00 | 642.00 | 642.00 | 642.00 | 639.37 | - |
| 04 ene 2024 | 648.00 | 648.00 | 648.00 | 648.00 | 645.35 | - |
| 03 ene 2024 | 654.00 | 654.00 | 654.00 | 654.00 | 651.32 | - |
| 02 ene 2024 | 676.00 | 676.00 | 676.00 | 676.00 | 673.23 | 14 |
| 29 dic 2023 | 688.00 | 688.00 | 686.00 | 686.00 | 683.19 | - |
| 28 dic 2023 | 688.00 | 688.00 | 688.00 | 688.00 | 685.18 | - |
| *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.