ASML Hldg
Histórico
| Fecha | Cierre | Cambio % | Máx | Mín | Cambio neto | Negociación |
|---|---|---|---|---|---|---|
| 25-06-2024 | 1.003,3 | -3,2793 | -- | -- | -34,020 | 43.318.798,9 |
| 24-06-2024 | -- | -- | 1.035,0 | 1.002,1 | -- | -- |
| 21-06-2024 | 1.037,4 | -1,2930 | 1.041,8 | 1.022,9 | -13,590 | 45.391.398,1 |
| 20-06-2024 | -- | -- | 1.063,0 | 1.045,0 | -- | -- |
| 18-06-2024 | 1.061,3 | 0,6782 | 1.069,1 | 1.041,0 | 7,1500 | 38.117.167,4 |
| 17-06-2024 | -- | -- | -- | 1.032,3 | -- | -- |
| 14-06-2024 | 1.030,5 | -2,0669 | 1.031,3 | 1.016,0 | -21,750 | 61.510.588,0 |
| 13-06-2024 | 1.070,5 | 3,2362 | 1.064,6 | 1.038,7 | 33,560 | 54.005.355,9 |
| 12-06-2024 | 1.037,0 | -0,3832 | 1.077,2 | 1.032,2 | -3,9900 | 41.697.018,5 |
| 11-06-2024 | 1.040,9 | 1,2636 | 1.038,4 | 1.019,6 | 12,990 | 36.486.380,3 |
| 10-06-2024 | -- | -- | 1.046,0 | 1.013,7 | -- | -- |
| 07-06-2024 | 1.028,0 | -2,5481 | 1.054,8 | 1.026,6 | -26,880 | 39.264.166,7 |
| 06-06-2024 | 1.041,7 | 9,5592 | -- | 1.033,1 | 90,890 | 133.697.064,2 |
| 05-06-2024 | 950,81 | -1,6732 | 1.042,6 | 985,26 | -16,180 | 27.038.102,6 |
| 04-06-2024 | -- | -- | 964,00 | 943,00 | -- | -- |
| 03-06-2024 | 966,99 | 0,6914 | 972,34 | 948,60 | 6,6400 | 34.885.102,9 |
| 31-05-2024 | 960,35 | 0,0041 | 980,10 | 932,84 | 0,0400 | 44.326.052,1 |
| 30-05-2024 | 964,33 | 0,9769 | 969,43 | 950,00 | 9,3300 | 35.661.018,9 |
| 29-05-2024 | 992,90 | 3,8870 | 971,54 | -- | 37,150 | 49.645.274,8 |
| 28-05-2024 | -- | -- | -- | 965,50 | -- | -- |
| 25-05-2024 | 955,75 | 2,3013 | -- | -- | 21,500 | 28.018.625,7 |
| 24-05-2024 | 934,25 | -0,3997 | 958,64 | 934,25 | -3,7500 | 47.027.770,0 |
| 23-05-2024 | 938,00 | 1,1866 | 969,00 | 927,36 | 11,000 | 25.551.794,9 |
| 22-05-2024 | 927,00 | -0,9615 | 942,00 | 914,00 | -9,0000 | 29.869.633,2 |
| 21-05-2024 | -- | -- | 933,39 | 915,28 | -- | -- |
| 20-05-2024 | 936,00 | 1,1083 | 946,90 | 924,36 | 10,260 | 26.187.680,9 |
| 17-05-2024 | 925,74 | 0,7849 | 930,76 | 916,00 | 7,2100 | 37.113.604,5 |
| 16-05-2024 | 918,53 | -1,7089 | 940,00 | 917,61 | -15,970 | 29.667.603,3 |
| 15-05-2024 | -- | -- | 937,25 | 910,53 | -- | -- |
| 14-05-2024 | 915,99 | -0,1362 | 916,17 | 905,51 | -1,2500 | 26.282.067,9 |
| 13-05-2024 | 917,24 | -1,3200 | 930,00 | 914,73 | -12,270 | 26.639.482,8 |
| 10-05-2024 | 929,51 | 1,8194 | 939,26 | 924,51 | 16,610 | 33.569.782,0 |
| 09-05-2024 | 912,90 | 0,4389 | 918,15 | 906,75 | 3,9900 | 25.493.713,0 |
| 08-05-2024 | 908,91 | 0,1002 | 917,35 | 903,12 | 0,9100 | 16.597.136,6 |
| 07-05-2024 | -- | -- | 926,43 | 907,89 | -- | -- |
| 06-05-2024 | 916,63 | 1,3971 | 918,05 | 905,41 | 12,630 | 17.463.512,7 |
| 03-05-2024 | 904,00 | 3,4561 | 904,33 | 881,55 | 30,200 | 39.835.997,8 |
| 02-05-2024 | -- | -- | 879,65 | 862,15 | -- | -- |
| 01-05-2024 | 853,29 | -1,6947 | 880,14 | 849,95 | -14,710 | 37.662.795,3 |
| 30-04-2024 | 911,00 | -0,9136 | 907,33 | 866,68 | -8,4000 | 22.588.660,2 |
| 29-04-2024 | -- | -- | 914,24 | 901,31 | -- | -- |
| 26-04-2024 | 919,40 | 1,6181 | 926,21 | 911,52 | 14,640 | 35.323.509,4 |
| 25-04-2024 | -- | -- | 911,06 | 871,00 | -- | -- |