Italia markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
898,50-34,31 (-3,68%)
In data: 12:27PM EDT. Mercato aperto.
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 lug 2024917,60919,66898,00898,50898,50569.161
23 lug 2024935,38940,41929,18932,81932,811.054.700
22 lug 2024928,19942,57922,01941,26941,261.926.800
19 lug 2024915,23920,34891,66895,37895,372.133.600
18 lug 2024953,50957,21911,00924,15924,152.242.200
17 lug 2024978,58979,99928,70932,06932,065.188.400
16 lug 20241.074,521.077,051.060,741.068,191.068,191.197.600
15 lug 20241.097,441.098,731.060,371.063,631.063,631.365.600
12 lug 20241.072,761.100,621.066,301.085,261.085,261.053.800
11 lug 20241.109,981.110,091.061,561.062,501.062,501.151.400
10 lug 20241.069,191.100,581.065,001.098,951.098,95925.400
09 lug 20241.079,701.081,521.059,351.059,971.059,97925.400
08 lug 20241.083,151.087,791.075,831.077,391.077,39881.900
05 lug 20241.079,751.082,791.069,341.074,481.074,48771.100
03 lug 20241.058,391.074,301.055,411.071,411.071,41779.800
02 lug 20241.026,771.047,991.025,861.047,891.047,89748.700
01 lug 20241.035,551.038,111.015,801.033,491.033,49791.000
28 giu 20241.028,001.048,811.015,451.022,731.022,73837.600
27 giu 20241.029,441.041,711.024,641.028,011.028,01784.300
26 giu 20241.014,001.023,601.003,901.016,601.016,60885.100
25 giu 20241.005,161.023,491.002,641.023,341.023,34801.100
24 giu 20241.033,171.034,711.002,011.002,011.002,011.027.000
21 giu 20241.038,181.039,001.023,211.036,601.036,601.626.700
20 giu 20241.058,231.063,151.045,021.050,741.050,741.150.300
18 giu 20241.042,201.069,421.042,001.061,381.061,381.025.300
17 giu 20241.044,191.054,381.032,671.052,471.052,47844.400
14 giu 20241.021,461.031,001.016,601.027,901.027,901.047.200
13 giu 20241.053,731.061,001.038,741.052,711.052,711.106.300
12 giu 20241.059,151.077,221.055,631.068,861.068,86978.400
11 giu 20241.027,491.038,911.019,691.036,011.036,01789.500
10 giu 20241.016,141.046,121.013,921.041,711.041,711.039.500
07 giu 20241.040,251.043,741.026,521.028,421.028,42936.200
06 giu 20241.048,001.054,441.032,991.052,611.052,611.370.700
05 giu 20241.019,351.041,561.008,901.041,341.041,342.586.500
04 giu 2024962,24963,71943,00950,81950,81765.400
03 giu 2024969,34972,26948,39965,48965,48752.800
31 mag 2024971,81980,00932,93960,35960,351.040.400
30 mag 2024957,00969,15952,80966,12966,12847.000
29 mag 2024961,55965,50955,94957,88957,88902.000
28 mag 2024972,80992,88965,25991,85991,851.184.000
24 mag 2024938,26958,57933,73956,22956,22684.900
23 mag 2024967,58969,49927,41934,25934,251.357.200
22 mag 2024931,21933,50913,49922,33922,33668.600
21 mag 2024920,94933,58915,34925,27925,27746.400
20 mag 2024925,78946,72925,78939,44939,44669.300
17 mag 2024920,80930,97916,21924,97924,97703.700
16 mag 2024936,50938,81918,94919,54919,54811.100
15 mag 2024918,65937,42910,65937,42937,42883.000
14 mag 2024912,90916,38905,88915,03915,03592.000
13 mag 2024927,68929,00914,26917,24917,24745.700
10 mag 2024925,00939,00925,00930,29930,29814.100
09 mag 2024914,70918,17907,38913,54913,54756.000
08 mag 2024904,44916,73903,32911,47911,47555.700
07 mag 2024924,83926,38907,64908,22908,22655.000
06 mag 2024909,20918,36905,03916,92916,92642.000
03 mag 2024894,59904,96888,67901,63901,631.038.000
02 mag 2024875,00878,00862,35870,28870,28876.800
01 mag 2024871,11880,59849,14852,84852,841.458.200
30 apr 2024896,10907,18871,22872,47872,471.093.000
29 apr 2024911,85913,25901,08909,77909,77650.800
26 apr 2024912,27926,39911,55918,97918,97865.100
26 apr 20241.873 Dividendo
25 apr 2024875,00911,06871,00902,51900,641.114.200
24 apr 2024913,05915,00881,97892,32890,47860.600
23 apr 2024879,30908,06875,00901,57899,70991.300
22 apr 2024870,00880,00862,46872,05870,241.143.900
19 apr 2024887,44896,21855,59859,54857,762.485.700
18 apr 2024901,12903,60886,40889,03887,181.653.700
17 apr 2024942,81942,83895,84907,61905,733.774.100
16 apr 2024958,30978,61957,20976,92974,891.506.500
15 apr 2024985,42988,72951,10954,82952,841.077.500
12 apr 2024969,82972,15956,50961,84959,841.030.300
11 apr 2024981,55992,19963,33992,18990,12964.700
10 apr 2024962,81983,48962,81974,61972,59722.800
09 apr 2024993,741.000,20969,36989,83987,78719.600
08 apr 2024989,85996,20980,13982,71980,67929.000
05 apr 2024976,50986,60966,92979,55977,52878.100
04 apr 2024991,99996,80953,39953,41951,431.269.700
03 apr 2024965,88986,47962,10980,27978,24892.100
02 apr 2024968,13973,84957,12966,71964,70964.000
01 apr 2024979,761.022,66979,76992,95990,891.108.500
28 mar 2024969,55971,87961,65970,47968,46685.700
27 mar 2024978,78979,20964,07974,01971,99572.100
26 mar 2024986,74989,39970,83971,30969,28706.000
25 mar 2024979,13992,28976,46978,93976,90860.900
22 mar 2024973,71991,08972,57979,96977,93692.500
21 mar 20241.005,011.005,66988,08990,79988,731.112.400
20 mar 2024956,07974,30946,89970,92968,91838.600
19 mar 2024938,54956,59928,00951,91949,93817.600
18 mar 2024949,36958,21939,75941,34939,39821.400
15 mar 2024954,78954,78931,79940,21938,261.725.900
14 mar 2024968,59971,47950,56959,78957,79876.600
13 mar 2024983,16983,16959,06968,78966,77851.100
12 mar 2024966,80984,99950,48984,29982,251.165.200
11 mar 2024979,50981,03957,50962,67960,671.432.100
08 mar 20241.038,881.040,21993,23994,33992,271.636.700
07 mar 20241.015,671.056,341.014,821.047,391.045,221.580.300
06 mar 2024986,941.009,63981,471.003,931.001,851.304.500
05 mar 2024989,71992,04958,69968,84966,831.259.500
04 mar 2024992,601.007,68987,75998,04995,971.433.000
*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...