Italia markets close in 4 hours 11 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
892,32-9,25 (-1,03%)
Alla chiusura: 04:00PM EDT
890,39 -1,93 (-0,22%)
Preborsa: 07:19AM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024913,05915,00881,97892,32892,32860.000
23 apr 2024879,30908,06875,00901,57901,57991.300
22 apr 2024870,00880,00862,46872,05872,051.143.900
19 apr 2024887,44896,21855,59859,54859,542.485.700
18 apr 2024901,12903,60886,40889,03889,031.653.700
17 apr 2024942,81942,83895,84907,61907,613.774.100
16 apr 2024958,30978,61957,20976,92976,921.506.500
15 apr 2024985,42988,72951,10954,82954,821.077.500
12 apr 2024969,82972,15956,50961,84961,841.030.300
11 apr 2024981,55992,19963,33992,18992,18964.700
10 apr 2024962,81983,48962,81974,61974,61722.800
09 apr 2024993,741.000,20969,36989,83989,83719.600
08 apr 2024989,85996,20980,13982,71982,71929.000
05 apr 2024976,50986,60966,92979,55979,55878.100
04 apr 2024991,99996,80953,39953,41953,411.269.700
03 apr 2024965,88986,47962,10980,27980,27892.100
02 apr 2024968,13973,84957,12966,71966,71964.000
01 apr 2024979,761.022,66979,76992,95992,951.108.500
28 mar 2024969,55971,87961,65970,47970,47685.700
27 mar 2024978,78979,20964,07974,01974,01572.100
26 mar 2024986,74989,39970,83971,30971,30706.000
25 mar 2024979,13992,28976,46978,93978,93860.900
22 mar 2024973,71991,08972,57979,96979,96692.500
21 mar 20241.005,011.005,66988,08990,79990,791.112.400
20 mar 2024956,07974,30946,89970,92970,92838.600
19 mar 2024938,54956,59928,00951,91951,91817.600
18 mar 2024949,36958,21939,75941,34941,34821.400
15 mar 2024954,78954,78931,79940,21940,211.725.900
14 mar 2024968,59971,47950,56959,78959,78876.600
13 mar 2024983,16983,16959,06968,78968,78851.100
12 mar 2024966,80984,99950,48984,29984,291.165.200
11 mar 2024979,50981,03957,50962,67962,671.432.100
08 mar 20241.038,881.040,21993,23994,33994,331.636.700
07 mar 20241.015,671.056,341.014,821.047,391.047,391.580.300
06 mar 2024986,941.009,63981,471.003,931.003,931.304.500
05 mar 2024989,71992,04958,69968,84968,841.259.500
04 mar 2024992,601.007,68987,75998,04998,041.433.000
01 mar 2024951,58991,45950,27990,94990,941.697.800
29 feb 2024939,50952,45938,42951,68951,68777.600
28 feb 2024939,04943,50935,10939,50939,50519.700
27 feb 2024953,00957,76940,36941,37941,37807.500
26 feb 2024941,51951,72936,20947,59947,59671.300
23 feb 2024952,28954,56932,79933,25933,25879.000
22 feb 2024946,92959,46941,20951,85951,851.780.800
21 feb 2024897,45908,67892,63908,21908,21870.700
20 feb 2024918,60919,98898,51909,57909,571.044.100
16 feb 2024932,73948,52925,73928,94928,941.160.400
15 feb 2024929,08934,75919,34929,84929,84884.300
14 feb 2024914,78925,75913,40924,44924,441.206.400
13 feb 2024890,85915,89889,01903,32903,321.297.200
12 feb 2024939,66946,48927,35929,21929,211.033.600
09 feb 2024936,69954,32931,71949,60949,601.588.800
08 feb 2024917,59927,73910,91922,94922,941.150.800
07 feb 2024905,29927,79905,06922,23922,231.492.200
06 feb 2024898,80905,76890,85904,89904,891.409.500
05 feb 2024885,60901,92881,10898,54898,54950.100
05 feb 20241.556 Dividendo
02 feb 2024879,24893,05879,09890,66889,10896.400
01 feb 2024882,32893,78876,66890,54888,981.040.200
31 gen 2024861,22884,00859,46869,82868,301.251.200
30 gen 2024874,05877,73862,61868,03866,51895.600
29 gen 2024867,58883,42865,20882,62881,081.034.500
26 gen 2024863,55873,20853,21867,75866,231.614.800
25 gen 2024869,00883,28862,99869,08867,563.449.500
24 gen 2024826,86864,59826,50847,31845,837.754.300
23 gen 2024766,05778,67762,54778,39777,031.800.700
22 gen 2024766,40776,53765,53766,68765,341.418.600
19 gen 2024748,50759,47744,78757,83756,511.795.600
18 gen 2024724,68748,27724,68744,53743,232.230.400
17 gen 2024705,95713,17696,08712,27711,03835.100
16 gen 2024707,99711,30702,50706,50705,27913.100
12 gen 2024712,61715,55709,62713,22711,97580.500
11 gen 2024720,49724,19708,63718,53717,27603.900
10 gen 2024716,47720,00708,04717,79716,54506.400
09 gen 2024710,67719,07710,67715,95714,70587.000
08 gen 2024712,65720,84711,91720,84719,58835.300
05 gen 2024700,76709,79699,60703,34702,11579.200
04 gen 2024698,00709,51697,51700,29699,07752.100
03 gen 2024700,60706,64699,60703,37702,14952.000
02 gen 2024730,00730,77714,14716,92715,671.368.700
29 dic 2023758,03760,35752,33756,92755,60517.900
28 dic 2023762,07763,09757,81757,85756,53468.000
27 dic 2023760,82764,48758,35764,03762,70486.900
26 dic 2023750,10765,80750,00762,68761,35509.000
22 dic 2023752,84755,82749,11752,53751,22597.300
21 dic 2023744,17755,92743,55755,27753,95868.200
20 dic 2023739,60749,86729,61729,61728,341.007.600
19 dic 2023743,00745,08740,53744,72743,42571.000
18 dic 2023747,37747,80736,32742,06740,76808.900
15 dic 2023753,71760,33749,62752,96751,641.469.000
14 dic 2023744,30755,99744,30753,71752,391.446.600
13 dic 2023724,65738,68720,74735,29734,011.037.200
12 dic 2023714,92720,98711,31720,56719,30880.100
11 dic 2023704,72713,49702,60710,24709,001.585.000
08 dic 2023695,34702,83694,03696,43695,21920.600
07 dic 2023695,37700,49692,09699,65698,43780.600
06 dic 2023699,43703,27691,22692,08690,87657.100
05 dic 2023690,32697,43687,93694,53693,32610.000
04 dic 2023686,74690,72679,12690,32689,11748.500
01 dic 2023688,17695,58683,05692,20690,99857.600
*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...