Italia markets closed

ASML Holding N.V. (0M42.IL)

IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
953,09-114,25 (-10,70%)
Alla chiusura: 06:40PM BST
Periodo di tempo:
17 lug 2023 - 17 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 20241.079,941.088,55940,60953,09953,0949.861
16 lug 2024920,50920,50920,50920,50920,50-
15 lug 2024920,50920,50920,50920,50920,50-
12 lug 2024920,50920,50920,50920,50920,50-
11 lug 2024920,50920,50920,50920,50920,50-
10 lug 2024920,50920,50920,50920,50920,50-
09 lug 2024920,50920,50920,50920,50920,50-
08 lug 2024920,50920,50920,50920,50920,50-
05 lug 2024920,50920,50920,50920,50920,50-
04 lug 2024920,50920,50920,50920,50920,50-
03 lug 2024920,50920,50920,50920,50920,50-
02 lug 2024920,50920,50920,50920,50920,50-
01 lug 2024920,50920,50920,50920,50920,50-
28 giu 2024920,50920,50920,50920,50920,50-
27 giu 2024920,50920,50920,50920,50920,50-
26 giu 2024920,50920,50920,50920,50920,50-
25 giu 2024920,50920,50920,50920,50920,50-
24 giu 2024920,50920,50920,50920,50920,50-
21 giu 2024920,50920,50920,50920,50920,50-
20 giu 2024920,50920,50920,50920,50920,50-
19 giu 2024920,50920,50920,50920,50920,50-
18 giu 2024920,50920,50920,50920,50920,50-
17 giu 2024920,50920,50920,50920,50920,50-
14 giu 2024920,50920,50920,50920,50920,50-
13 giu 2024920,50920,50920,50920,50920,50-
12 giu 2024920,50920,50920,50920,50920,50-
11 giu 2024920,50920,50920,50920,50920,50-
10 giu 2024920,50920,50920,50920,50920,50-
07 giu 2024920,50920,50920,50920,50920,50-
06 giu 2024920,50920,50920,50920,50920,50-
05 giu 2024920,50920,50920,50920,50920,50-
04 giu 2024920,50920,50920,50920,50920,50-
03 giu 2024920,50920,50920,50920,50920,50-
31 mag 2024920,50920,50920,50920,50920,50-
30 mag 2024920,50920,50920,50920,50920,50-
29 mag 2024920,50920,50920,50920,50920,50-
28 mag 2024920,50920,50920,50920,50920,50-
24 mag 2024920,50920,50920,50920,50920,50-
23 mag 2024920,50920,50920,50920,50920,50-
22 mag 2024920,50920,50920,50920,50920,50-
21 mag 2024920,50920,50920,50920,50920,50-
20 mag 2024920,50920,50920,50920,50920,50-
17 mag 2024920,50920,50920,50920,50920,50-
16 mag 2024920,50920,50920,50920,50920,50-
15 mag 2024920,50920,50920,50920,50920,50-
14 mag 2024920,50920,50920,50920,50920,50-
13 mag 2024920,50920,50920,50920,50920,50-
10 mag 2024920,50920,50920,50920,50920,50-
09 mag 2024920,50920,50920,50920,50920,50-
08 mag 2024920,50920,50920,50920,50920,50-
07 mag 2024920,50920,50920,50920,50920,50-
03 mag 2024920,50920,50920,50920,50920,50-
02 mag 2024920,50920,50920,50920,50920,50-
01 mag 2024920,50920,50920,50920,50920,50-
30 apr 2024920,50920,50920,50920,50920,50-
29 apr 2024920,50920,50920,50920,50920,50-
26 apr 2024912,60926,18911,97920,50920,50514
26 apr 20241.899275 Dividendo
25 apr 2024887,01909,89871,07909,89907,99740
24 apr 2024913,24914,76882,46893,07891,21943
23 apr 2024876,43904,72872,05903,51901,626.446
22 apr 2024875,50878,55859,54878,00876,1727.260
19 apr 2024864,87896,00862,00865,24863,433.348
18 apr 2024923,50923,50887,00892,43890,573.124
17 apr 2024920,20942,81895,60906,65904,76114.517
16 apr 2024950,00977,99950,00975,76973,722.036
15 apr 2024971,97988,74951,98972,89970,861.506
12 apr 2024991,10995,00957,04963,27961,261.268
11 apr 2024981,86986,79963,79985,09983,03718
10 apr 2024963,18982,90962,81977,79975,75407
09 apr 2024993,001.000,50969,93982,93980,886.404
08 apr 2024988,84996,29982,10988,35986,292.975
05 apr 2024977,54986,74967,47980,98978,931.663
04 apr 2024986,00995,86977,13991,57989,50839
03 apr 2024963,00978,70963,00978,70976,65254
02 apr 2024978,87979,95957,22962,67960,662.822
28 mar 2024969,06970,05961,24968,65966,63348
27 mar 2024978,71978,99963,84968,00965,98436
26 mar 2024986,63989,50972,00974,90972,87420
25 mar 2024978,45992,08977,56985,00982,94945
22 mar 2024974,77991,25972,49982,31980,26466
21 mar 20241.000,001.005,50989,651.002,611.000,521.102
20 mar 2024951,91967,15947,75965,70963,685.721
19 mar 2024942,51956,83928,03950,86948,881.709
18 mar 2024949,41957,73943,30948,18946,202.705
15 mar 2024954,23954,23932,01939,15937,19489
14 mar 2024966,90971,45955,16959,55957,557.227
13 mar 2024980,25983,16959,08972,67970,641.143
12 mar 2024966,61978,07950,70977,86975,82864
11 mar 2024979,87990,39960,16961,38959,372.161
08 mar 20241.050,001.050,00993,261.002,851.000,762.470
07 mar 20241.002,001.056,211.000,601.051,161.048,9710.009
06 mar 2024986,961.009,46981,781.002,571.000,482.407
05 mar 2024989,61992,26961,92964,41962,403.384
04 mar 2024993,381.001,47985,02990,36988,294.328
01 mar 2024952,00989,26945,00987,41985,351.573
29 feb 2024939,50951,31938,42950,20948,22393
28 feb 2024937,95943,82935,25939,03937,07615
27 feb 2024952,69957,09941,54947,47945,491.767
26 feb 2024941,51948,05936,00947,55945,571.696
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...