Italia markets open in 6 hours 3 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
427,78-13,45 (-3,05%)
Alla chiusura: 04:00PM EDT
426,60 -1,18 (-0,28%)
Dopo ore: 07:55PM EDT
Periodo di tempo:
29 set 2021 - 29 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 2022425,61428,71419,23427,78427,781.141.766
28 set 2022426,14443,42423,17441,23441,23957.100
27 set 2022438,85442,51426,50433,29433,29876.400
26 set 2022434,09440,77429,12430,81430,811.164.000
23 set 2022433,60436,94427,35436,14436,141.360.800
22 set 2022450,70452,19439,10441,04441,04952.900
21 set 2022461,55476,17454,86454,92454,92783.900
20 set 2022458,95466,53457,36461,96461,96906.700
19 set 2022459,65472,99459,65471,11471,11646.500
16 set 2022462,03472,19459,91467,25467,25914.000
15 set 2022472,54478,36462,90465,65465,65853.500
14 set 2022476,97481,53471,10478,10478,10663.700
13 set 2022484,00488,42468,61471,10471,101.188.200
12 set 2022506,77511,00499,66504,93504,931.041.400
09 set 2022495,52503,18495,30501,00501,001.012.800
08 set 2022465,45483,39464,17482,75482,75943.300
07 set 2022468,89480,97465,60476,68476,68745.400
06 set 2022469,36477,89462,30469,92469,92996.900
02 set 2022479,86486,90466,01467,19467,191.144.900
01 set 2022477,92479,02460,89469,92469,921.665.500
31 ago 2022500,85501,58486,70489,94489,94936.000
30 ago 2022506,55507,65487,46493,02493,021.006.400
29 ago 2022506,32511,35499,40499,88499,88754.100
26 ago 2022539,55539,73508,77509,94509,941.229.700
25 ago 2022522,36540,22521,76539,74539,74758.300
24 ago 2022522,86530,58521,72525,44525,44485.200
23 ago 2022520,00529,35519,46525,75525,75592.900
22 ago 2022529,29530,85518,61520,07520,07795.800
19 ago 2022557,19558,85544,43545,26545,26794.400
18 ago 2022557,28565,93555,30561,30561,30580.600
17 ago 2022559,10565,99551,91557,28557,28667.700
16 ago 2022566,40572,34559,01566,68566,68697.000
15 ago 2022569,11577,62567,89574,94574,94783.100
12 ago 2022562,62577,99562,12575,96575,96811.600
11 ago 2022565,74574,36561,12562,41562,41833.300
10 ago 2022558,72566,09550,47566,05566,051.074.800
09 ago 2022551,10552,30533,74541,11541,111.138.500
08 ago 2022578,00582,56564,99572,75572,75700.600
05 ago 2022571,63579,58565,98577,31577,31767.900
04 ago 2022583,17592,75581,10588,46588,46680.100
04 ago 20221.399 Dividendo
03 ago 2022570,00587,67569,25583,86582,46825.900
02 ago 2022562,08572,85558,75565,60564,24876.600
01 ago 2022573,24583,05568,94578,15576,76895.500
29 lug 2022561,45576,92559,50574,44573,061.210.700
28 lug 2022547,80560,94540,76560,71559,371.216.800
27 lug 2022533,62549,85532,59546,18544,871.110.900
26 lug 2022528,05529,64518,54524,17522,911.029.500
25 lug 2022535,42543,67532,12538,97537,681.194.600
22 lug 2022542,41546,85529,23534,26532,981.459.900
21 lug 2022530,00543,24524,60542,27540,972.281.900
20 lug 2022492,90516,76490,60514,42513,192.294.900
19 lug 2022484,87500,91484,05498,36497,171.415.000
18 lug 2022483,61486,83470,50473,48472,351.039.500
15 lug 2022465,39475,78460,51475,63474,491.630.500
14 lug 2022442,20458,88434,55456,90455,811.075.900
13 lug 2022430,48451,94429,30447,01445,941.052.500
12 lug 2022440,57444,45431,88434,49433,45848.000
11 lug 2022449,56450,17437,91439,06438,01745.600
08 lug 2022444,61455,30440,66452,95451,86739.100
07 lug 2022438,76452,80438,65451,90450,821.400.900
06 lug 2022433,25437,59425,35428,88427,851.464.700
05 lug 2022419,19433,05412,67432,40431,362.778.300
01 lug 2022455,30457,96443,46449,83448,751.570.200
30 giu 2022474,15484,63464,13475,88474,74866.400
29 giu 2022491,10493,70482,02484,62483,46847.400
28 giu 2022508,05511,42489,54490,41489,23847.200
27 giu 2022514,97517,05505,66508,04506,82696.500
24 giu 2022499,05515,55498,30515,26514,03907.800
23 giu 2022483,90487,41476,06485,50484,34739.100
22 giu 2022486,44496,64482,44485,50484,34845.800
21 giu 2022488,98497,84488,47494,35493,171.081.400
17 giu 2022467,50478,62461,85473,35472,221.328.700
16 giu 2022479,76484,05465,50468,15467,031.223.100
15 giu 2022499,38512,20494,00505,33504,12841.700
14 giu 2022493,79498,62484,45491,17489,99965.400
13 giu 2022498,05502,50491,62493,58492,401.395.100
10 giu 2022532,06535,19519,40521,53520,28928.900
09 giu 2022559,41564,64542,35542,41541,11658.600
08 giu 2022573,60577,95562,52567,44566,08605.700
07 giu 2022564,72578,02563,14577,01575,63479.000
06 giu 2022579,61583,46569,43571,69570,32483.300
03 giu 2022567,16569,85560,89563,65562,30531.000
02 giu 2022564,42581,32562,82580,54579,15669.200
01 giu 2022577,44579,75557,00563,66562,31542.100
31 mag 2022584,59584,81572,85576,29574,91822.300
27 mag 2022572,63583,86572,10583,38581,98843.900
26 mag 2022542,40562,48541,35560,07558,73933.800
25 mag 2022541,69551,86538,03548,08546,77832.600
24 mag 2022555,57557,55542,63546,43545,121.085.500
23 mag 2022549,24557,82545,72554,61553,28977.000
20 mag 2022541,44542,39514,17532,84531,561.205.700
19 mag 2022523,77537,05522,32526,00524,74905.500
18 mag 2022547,18552,83526,87528,30527,031.037.900
17 mag 2022556,95563,38548,85561,63560,28895.800
16 mag 2022533,25540,98528,00534,95533,67757.800
13 mag 2022540,56551,29538,21548,32547,01946.800
12 mag 2022514,70529,05509,55522,36521,111.134.800
11 mag 2022531,28544,18520,47521,30520,051.302.800
10 mag 2022529,20530,41512,33523,37522,121.232.900
*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...