Italia Markets close in 3 hrs 15 mins

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
633,69+3,13 (+0,50%)
Alla chiusura: 04:00PM EDT
647,96 +14,27 (+2,25%)
Preborsa: 09:15AM EDT
Periodo di tempo:
20 mar 2022 - 20 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mar 2023------
17 mar 2023633,71638,40626,81633,69633,691.108.600
16 mar 2023600,75631,02598,99630,56630,561.063.200
15 mar 2023600,72609,09596,61606,69606,691.047.200
14 mar 2023617,49620,45611,28620,30620,30844.600
13 mar 2023593,12612,97589,89604,78604,78966.900
10 mar 2023614,10617,35599,43601,21601,211.043.500
09 mar 2023617,07623,89604,56604,74604,74983.800
08 mar 2023611,80620,55609,03619,40619,401.081.800
07 mar 2023619,35621,74605,30609,11609,111.033.000
06 mar 2023627,32633,11619,85620,97620,971.403.000
03 mar 2023625,35637,67621,77637,38637,381.024.100
02 mar 2023606,32625,09603,23624,17624,17795.800
01 mar 2023621,07623,12611,96614,95614,95794.300
28 feb 2023612,45625,25610,14617,73617,731.381.700
27 feb 2023631,41639,37626,26632,08632,08804.500
24 feb 2023619,43624,67612,72618,38618,38995.700
23 feb 2023642,13642,88626,68638,09638,091.093.000
22 feb 2023632,56635,40620,43624,21624,211.017.300
21 feb 2023638,01643,94629,53629,78629,781.022.700
17 feb 2023650,75658,00647,39651,93651,931.149.600
16 feb 2023658,70668,20655,45656,28656,28946.300
15 feb 2023661,82677,48661,00676,81676,81683.500
14 feb 2023661,71680,98657,21677,48677,481.013.400
13 feb 2023659,13673,02657,32668,74668,74596.000
10 feb 2023653,09657,17648,64656,35656,35731.800
09 feb 2023673,12682,28662,02664,13664,13686.500
08 feb 2023671,47674,89661,36662,79662,79763.900
07 feb 2023659,24683,69659,24678,72678,721.236.100
06 feb 2023665,92669,34659,49661,97661,97783.100
03 feb 2023678,45693,38677,93679,62679,621.015.800
02 feb 2023696,90698,59684,95696,55696,551.318.600
01 feb 2023659,53685,09655,89678,53678,531.274.200
31 gen 2023651,22660,86647,30660,84660,84801.800
30 gen 2023650,00658,24647,62650,31650,311.209.900
27 gen 2023667,20678,12666,68667,39667,391.249.700
26 gen 2023681,90684,94667,82683,90683,901.593.300
25 gen 2023656,96683,02655,02681,53681,531.569.200
24 gen 2023666,72673,04659,92670,01670,011.066.900
23 gen 2023658,05676,28656,85676,03676,031.780.900
20 gen 2023638,09650,60634,20648,85648,851.033.200
19 gen 2023654,61655,68627,02630,25630,251.534.100
18 gen 2023673,52676,11651,54652,29652,291.152.700
17 gen 2023651,10662,98651,10658,19658,19902.600
13 gen 2023649,33660,74648,73659,69659,69649.700
12 gen 2023651,44656,29634,84652,56652,561.322.200
11 gen 2023635,55645,14633,30644,68644,68806.500
10 gen 2023622,63633,78621,61633,39633,39873.900
09 gen 2023613,99632,39612,80621,33621,331.348.800
06 gen 2023575,33598,68567,28595,85595,851.025.800
05 gen 2023565,38573,55562,55565,32565,32710.900
04 gen 2023570,80575,51561,06570,83570,831.087.300
03 gen 2023561,28564,15545,77549,57549,57675.100
30 dic 2022540,86546,48536,77546,40546,40703.200
29 dic 2022541,20555,37540,15551,47551,47841.000
28 dic 2022536,70541,80529,01531,64531,64609.900
27 dic 2022546,05546,50536,51537,18537,18802.600
23 dic 2022546,87552,07542,53551,37551,37602.600
22 dic 2022571,05571,05546,80555,95555,951.351.800
21 dic 2022569,06583,96567,30580,96580,96797.700
20 dic 2022562,24568,96561,15563,16563,16845.700
19 dic 2022574,05575,85562,67568,61568,61906.800
16 dic 2022577,26585,75565,74574,32574,322.097.300
15 dic 2022603,00604,80584,26586,34586,341.420.500
14 dic 2022622,50626,76609,93615,86615,861.167.500
13 dic 2022642,98643,36617,57628,27628,271.334.000
12 dic 2022596,87610,00595,80609,99609,99819.600
09 dic 2022602,99611,17596,40597,70597,70870.700
08 dic 2022591,88609,46587,66606,89606,891.019.300
07 dic 2022592,21604,00590,69601,35601,35878.600
06 dic 2022603,50604,45586,82593,05593,05839.200
05 dic 2022605,10607,16593,38600,79600,79873.900
02 dic 2022600,30607,45597,00605,71605,71719.800
01 dic 2022611,71616,56601,36611,26611,261.245.900
30 nov 2022585,30608,41576,94608,12608,121.569.700
29 nov 2022584,09587,00576,77578,82578,82562.900
28 nov 2022593,78598,13580,42583,34583,341.056.200
25 nov 2022596,93597,90591,84591,84591,84408.900
23 nov 2022595,18610,00595,18603,85603,85874.700
22 nov 2022581,72596,53574,23596,21596,211.082.400
21 nov 2022581,20583,79575,10580,29580,29849.800
18 nov 2022599,62599,93584,80593,16593,161.115.300
17 nov 2022568,96590,45568,95589,03589,03917.900
16 nov 2022583,52583,95573,80576,70576,701.418.900
15 nov 2022606,75608,32586,54597,47597,471.669.400
14 nov 2022574,78590,30573,88577,82577,821.806.400
11 nov 2022560,78578,62558,49576,44576,441.982.800
10 nov 2022531,50561,82520,36560,79560,793.518.000
09 nov 2022494,51504,22488,91489,46489,461.302.600
08 nov 2022498,25505,99491,06503,59503,592.316.100
07 nov 2022474,83485,44469,61483,39483,391.429.400
04 nov 2022462,35469,61454,33468,76468,761.587.800
03 nov 2022440,80446,76437,12439,92439,921.615.700
02 nov 2022470,05477,00446,26446,33446,331.887.400
01 nov 2022483,38483,67472,86475,38475,38760.700
31 ott 2022479,04480,88471,65472,42472,421.063.600
28 ott 2022469,86489,87468,89489,18489,181.436.100
27 ott 2022482,10489,60473,99474,41474,411.075.700
26 ott 2022475,95496,20474,25484,09484,091.879.400
25 ott 2022478,49495,75478,35486,01486,012.047.200
*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...