ASML Hldg
Histórico
| Fecha | Cierre | Cambio % | Máx | Mín | Cambio neto | Negociación |
|---|---|---|---|---|---|---|
| 26-04-2024 | 917,40 | 1,3970 | 918,80 | 916,00 | 12,640 | 159.763,9 |
| 25-04-2024 | -- | -- | 911,06 | 871,00 | -- | -- |
| 24-04-2024 | 883,26 | -2,0309 | 915,00 | 881,90 | -18,310 | 34.134.680,9 |
| 23-04-2024 | 901,57 | 3,0495 | 907,88 | 875,00 | 26,680 | 41.607.638,3 |
| 22-04-2024 | -- | -- | 880,01 | 862,47 | -- | -- |
| 20-04-2024 | 858,00 | -3,3337 | -- | -- | -29,590 | 108.104.476,9 |
| 19-04-2024 | 887,59 | -2,3660 | 896,57 | 855,68 | -21,510 | 72.229.608,5 |
| 18-04-2024 | 909,10 | -7,2157 | 914,00 | 886,51 | -70,700 | 139.561.286,9 |
| 17-04-2024 | 979,80 | 2,7044 | 946,82 | 895,60 | 25,800 | 64.370.696,2 |
| 16-04-2024 | 976,90 | 2,4004 | 978,60 | 953,53 | 22,900 | 64.359.918,4 |
| 15-04-2024 | -- | -- | 989,89 | 951,68 | -- | -- |
| 12-04-2024 | 961,74 | -3,0308 | 978,33 | 956,66 | -30,060 | 37.736.198,8 |
| 11-04-2024 | -- | -- | 992,14 | 963,32 | -- | -- |
| 10-04-2024 | 971,50 | -2,0665 | 995,00 | 957,59 | -20,500 | 29.935.761,4 |
| 09-04-2024 | 992,00 | 0,9453 | 1.000,1 | 969,91 | 9,2900 | 29.356.028,6 |
| 08-04-2024 | 982,71 | 0,4795 | 996,37 | 980,28 | 4,6900 | 41.242.505,5 |
| 05-04-2024 | 978,02 | 2,4104 | 986,48 | 964,76 | 23,020 | 32.590.814,6 |
| 04-04-2024 | 955,00 | -2,5510 | 996,64 | 953,13 | -25,000 | 50.886.572,7 |
| 03-04-2024 | -- | -- | 986,35 | 962,72 | -- | -- |
| 02-04-2024 | 967,01 | -2,6232 | 977,77 | 957,00 | -26,050 | 39.993.135,0 |
| 01-04-2024 | -- | -- | 1.022,1 | 975,30 | -- | -- |
| 28-03-2024 | 970,06 | -0,5066 | 971,85 | 961,90 | -4,9400 | 22.403.500,7 |
| 27-03-2024 | 975,00 | 0,2921 | 979,18 | 964,00 | 2,8400 | 25.388.402,3 |
| 26-03-2024 | 972,16 | -0,7432 | 991,60 | 971,00 | -7,2800 | 25.402.029,9 |
| 25-03-2024 | 979,44 | 0,0291 | 992,32 | 976,41 | 0,2850 | 29.775.160,8 |
| 22-03-2024 | 979,15 | -1,1603 | 991,26 | 965,00 | -11,495 | 28.946.629,7 |
| 21-03-2024 | 990,65 | 0,7782 | 1.005,9 | 988,19 | 7,6500 | 55.927.752,6 |
| 20-03-2024 | -- | -- | -- | 946,90 | -- | -- |
| 19-03-2024 | 950,00 | 1,0412 | 956,93 | 928,06 | 9,7900 | 31.824.629,0 |
| 18-03-2024 | 940,21 | 0,0329 | 958,21 | 940,00 | 0,3100 | 41.509.957,1 |
| 15-03-2024 | 939,90 | -1,8893 | 960,44 | 932,22 | -18,100 | 57.384.215,4 |
| 14-03-2024 | -- | -- | 973,12 | 950,55 | -- | -- |
| 13-03-2024 | 968,77 | -1,6976 | 989,60 | 959,52 | -16,730 | 34.257.435,3 |
| 12-03-2024 | 985,50 | 1,8162 | 985,50 | 950,53 | 17,580 | 55.765.971,7 |
| 11-03-2024 | -- | -- | 996,00 | 957,95 | -- | -- |
| 09-03-2024 | 990,00 | -5,6244 | -- | 990,00 | -59,000 | 68.869.096,9 |
| 08-03-2024 | -- | -- | 1.043,6 | -- | -- | -- |
| 07-03-2024 | 1.049,0 | 4,9000 | 1.056,1 | 1.010,6 | 49,000 | 67.085.169,0 |
| 06-03-2024 | 972,00 | -2,4889 | 1.008,9 | 981,00 | -24,810 | 62.271.771,6 |
| 05-03-2024 | -- | -- | 992,26 | 958,69 | -- | -- |
| 04-03-2024 | 996,81 | 0,8294 | 1.007,4 | 987,97 | 8,2000 | 63.152.142,4 |
| 02-03-2024 | 988,61 | 3,8455 | -- | -- | 36,610 | 65.291.824,9 |
| 01-03-2024 | 952,00 | 1,2841 | 991,38 | 947,60 | 12,070 | 31.675.838,9 |
| 29-02-2024 | 950,96 | 1,1734 | 952,41 | 931,76 | 11,030 | 31.674.886,9 |
| 28-02-2024 | 939,93 | -0,1455 | 943,54 | 935,10 | -1,3700 | 18.639.571,8 |
| 27-02-2024 | 941,14 | -0,6670 | 959,36 | 939,89 | -6,3200 | 26.012.675,9 |
| 26-02-2024 | 947,46 | 1,7690 | 951,68 | 936,04 | 16,470 | 26.367.886,1 |