Italia markets open in 7 hours 46 minutes

ASML Holding N.V. (ASML.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
529,90-0,40 (-0,08%)
Alla chiusura: 5:38PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 2021531,20534,50524,20529,90529,90670.827
14 apr 2021527,50536,10523,30530,30530,30682.242
13 apr 2021526,60536,10525,20525,70525,70739.050
12 apr 2021533,80538,60521,20524,40524,40589.915
09 apr 2021532,20536,80528,30535,50535,50539.892
08 apr 2021528,50538,30526,30532,00532,00775.805
07 apr 2021530,00530,70522,30524,90524,90861.199
06 apr 2021540,00543,20531,10533,30533,30947.731
01 apr 2021530,00536,30523,10529,30529,301.336.363
31 mar 2021513,30520,50510,60517,00517,001.149.487
30 mar 2021516,70519,60509,60516,30516,30809.553
29 mar 2021522,90526,30513,70516,50516,50927.861
26 mar 2021497,00521,30494,60516,90516,901.134.610
25 mar 2021490,35493,60481,45491,35491,35817.991
24 mar 2021488,30500,00487,10492,20492,201.289.582
23 mar 2021480,85482,50472,50472,50472,50743.641
22 mar 2021464,70478,85463,10478,00478,00826.895
19 mar 2021455,00465,60454,05464,65464,651.855.305
18 mar 2021464,00465,25457,40461,00461,00759.541
17 mar 2021462,75466,15456,20461,10461,10866.164
16 mar 2021459,90466,75456,45463,40463,40830.018
15 mar 2021448,00455,10446,45453,95453,95632.242
12 mar 2021451,80452,55442,95446,85446,85755.591
11 mar 2021450,95459,50450,00456,90456,90888.249
10 mar 2021453,65455,25442,55444,50444,50817.321
09 mar 2021436,00452,35434,60449,65449,651.336.935
08 mar 2021433,85445,20428,20438,85438,851.205.457
05 mar 2021426,70443,55422,25428,45428,451.262.700
04 mar 2021452,45457,80434,95435,60435,601.365.394
03 mar 2021472,00474,00460,10464,00464,001.002.557
02 mar 2021482,60483,15470,70471,45471,45801.057
01 mar 2021479,35482,05471,85480,95480,95920.322
26 feb 2021460,70472,90456,55465,35465,351.705.206
25 feb 2021486,45486,85473,50474,95474,95770.099
24 feb 2021470,50480,45466,55473,45473,45840.967
23 feb 2021478,00479,20462,00472,90472,901.003.719
22 feb 2021485,50490,95478,00483,70483,70829.498
19 feb 2021485,30494,95484,20494,00494,001.001.947
18 feb 2021487,70493,85477,40481,35481,35903.937
17 feb 2021497,70500,80484,35484,35484,35894.997
16 feb 2021500,00502,60497,85499,85499,85700.129
15 feb 2021494,70501,70493,70498,00498,00686.679
12 feb 2021486,05496,65485,00494,75494,751.146.427
11 feb 2021466,10480,45464,85480,45480,45848.642
10 feb 2021469,15472,50461,15464,10464,10688.301
09 feb 2021466,80472,70463,15469,75469,75615.547
08 feb 2021466,50468,10461,05467,10467,10731.078
05 feb 2021466,00467,50458,30460,00460,00881.503
04 feb 2021454,00461,20449,60459,55459,55693.477
03 feb 2021463,50464,05453,80457,15457,15768.951
02 feb 2021462,55465,15454,80457,50457,501.074.658
01 feb 2021444,50456,00443,50454,90454,90948.688
29 gen 2021443,70449,60439,45439,45439,451.248.335
28 gen 2021433,30449,30426,95449,00449,001.143.829
27 gen 2021452,60453,70437,90440,65440,651.238.859
26 gen 2021459,00466,10458,00458,55458,55960.018
25 gen 2021470,15472,65457,15461,35461,351.080.715
22 gen 2021464,15468,95461,10462,90462,901.095.124
21 gen 2021458,60475,15456,40470,55470,551.178.635
20 gen 2021448,00461,30445,35453,15453,151.282.302
19 gen 2021442,65444,85437,40439,90439,90844.072
18 gen 2021432,50442,00431,85437,60437,60424.496
15 gen 2021444,75447,35435,45435,85435,851.291.058
14 gen 2021438,00447,90431,05447,35447,351.272.594
13 gen 2021420,80423,80417,45422,45422,45669.646
12 gen 2021417,90420,65414,50418,95418,95787.472
11 gen 2021417,00419,25410,95414,90414,90717.929
08 gen 2021414,25419,10413,40416,05416,05975.243
07 gen 2021404,80407,80400,35403,90403,90874.780
06 gen 2021406,80407,20399,20402,85402,85875.711
05 gen 2021406,55412,05401,15406,90406,90798.787
04 gen 2021404,00411,00402,25406,25406,25789.502
31 dic 2020397,80401,80397,00397,55397,55163.028
30 dic 2020396,40400,95395,75398,50398,50401.888
29 dic 2020397,00401,45394,70396,30396,30401.358
28 dic 2020398,00399,45395,30396,85396,85427.785
24 dic 2020391,80394,00390,65393,50393,50140.639
23 dic 2020393,75394,40389,30390,25390,25378.620
22 dic 2020384,00392,95383,40391,40391,40753.492
21 dic 2020385,40387,45375,90380,60380,60881.774
18 dic 2020388,00392,90386,70389,55389,551.486.084
17 dic 2020387,45392,80387,15390,50390,50753.195
16 dic 2020385,00389,35383,05385,30385,30775.773
15 dic 2020376,35382,75372,90382,35382,35760.521
14 dic 2020376,00377,35371,95376,00376,00621.667
11 dic 2020375,75377,10372,05373,85373,85705.882
10 dic 2020379,60380,50370,70376,95376,95961.679
09 dic 2020388,05388,25378,15383,30383,30788.784
08 dic 2020387,80389,45383,05384,75384,75757.681
07 dic 2020381,90386,80379,35386,80386,80699.427
04 dic 2020373,30378,30372,20378,30378,30628.886
03 dic 2020372,95379,20372,15373,15373,15795.453
02 dic 2020372,45375,10367,45371,10371,10785.343
01 dic 2020369,80373,95363,50372,85372,85870.447
30 nov 2020363,75370,35362,70363,85363,851.347.554
27 nov 2020358,25366,35358,25366,35366,35951.869
26 nov 2020356,40360,30355,50357,45357,45549.360
25 nov 2020356,85357,85353,15355,00355,00896.869
24 nov 2020361,40361,55356,65358,90358,90764.799
23 nov 2020362,25363,55357,25357,25357,25665.918
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...