ASML - ASML Holding N.V.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 2023707,75717,49702,95712,14712,14536.518
05 giu 2023724,64726,63718,40722,20722,20662.500
02 giu 2023730,00732,55719,76724,65724,65813.800
01 giu 2023724,20732,72718,55726,77726,77992.100
31 mag 2023727,07730,04713,28722,93722,931.347.600
30 mag 2023743,13747,13725,55728,26728,261.411.100
26 mag 2023716,65742,31715,64735,93735,932.349.100
25 mag 2023701,02710,99693,76708,48708,481.929.800
24 mag 2023668,06670,84661,18666,79666,791.159.300
23 mag 2023690,85693,38678,86681,45681,45958.600
22 mag 2023690,86699,60688,83698,64698,64856.000
19 mag 2023698,00699,87693,84694,00694,00949.400
18 mag 2023675,27697,25675,07695,93695,931.459.000
17 mag 2023656,99671,40652,77670,50670,501.162.700
16 mag 2023652,78657,87651,58652,05652,05709.600
15 mag 2023646,88655,70644,88655,69655,69893.400
12 mag 2023649,34651,00642,10647,51647,51375.300
11 mag 2023650,78652,28645,15650,19650,19560.600
10 mag 2023654,38660,40651,90657,14657,14813.600
09 mag 2023640,50643,87638,28643,05643,05746.100
08 mag 2023651,75655,00649,21654,99654,99518.900
05 mag 2023636,68654,22633,90650,32650,32801.400
04 mag 2023632,13639,34629,85635,05635,05614.000
03 mag 2023633,94644,65630,72634,74634,74582.900
02 mag 2023632,87637,52628,53634,05634,05738.100
01 mag 2023635,00639,21634,03635,20635,20469.300
01 mag 20231.839 Dividendo
28 apr 2023630,86637,34626,52636,86635,02823.000
27 apr 2023621,76631,30612,77629,24627,421.127.000
26 apr 2023613,72615,13606,17609,10607,34844.200
25 apr 2023626,47626,47605,76605,76604,011.404.900
24 apr 2023640,83641,31626,93627,38625,571.431.400
21 apr 2023635,51637,14627,80634,47632,64982.000
20 apr 2023625,36639,88625,36633,57631,741.692.900
19 apr 2023624,76627,95616,88623,60621,802.266.100
18 apr 2023644,69648,27636,76643,33641,47910.300
17 apr 2023638,74642,10632,28639,04637,191.536.500
14 apr 2023665,41672,64659,37666,20664,28645.900
13 apr 2023662,33670,88659,85665,41663,491.118.600
12 apr 2023669,01672,00653,69654,66652,77897.300
11 apr 2023669,51672,74658,97659,77657,86787.400
10 apr 2023649,93661,99645,49661,64659,73688.700
06 apr 2023658,30665,20655,32657,12655,22679.600
05 apr 2023663,66664,78657,31663,90661,98850.300
04 apr 2023675,88681,60666,06668,68666,75877.900
03 apr 2023674,80675,74667,39673,99672,04657.200
31 mar 2023675,09683,18673,63680,71678,74681.600
30 mar 2023675,20680,63673,51676,68674,73892.500
29 mar 2023649,57665,17648,47659,12657,221.101.800
28 mar 2023644,10644,62632,38639,71637,86793.200
27 mar 2023655,37657,48643,05644,05642,19800.300
24 mar 2023656,06658,95639,75647,53645,66842.700
23 mar 2023657,74673,94654,94664,16662,241.171.500
22 mar 2023643,00661,40639,54640,37638,52955.500
21 mar 2023651,71655,83635,20642,13640,28848.500
20 mar 2023646,30648,33639,10646,33644,46935.600
17 mar 2023633,71638,40626,81633,69631,861.109.300
16 mar 2023600,75631,02598,99630,56628,741.063.200
15 mar 2023600,72609,09596,61606,69604,941.047.200
14 mar 2023617,49620,45611,28620,30618,51844.600
13 mar 2023593,12612,97589,89604,78603,03966.900
10 mar 2023614,10617,35599,43601,21599,471.043.500
09 mar 2023617,07623,89604,56604,74602,99983.800
08 mar 2023611,80620,55609,03619,40617,611.081.800
07 mar 2023619,35621,74605,30609,11607,351.033.000
06 mar 2023627,32633,11619,85620,97619,181.403.000
03 mar 2023625,35637,67621,77637,38635,541.024.100
02 mar 2023606,32625,09603,23624,17622,37795.800
01 mar 2023621,07623,12611,96614,95613,17794.300
28 feb 2023612,45625,25610,14617,73615,951.381.700
27 feb 2023631,41639,37626,26632,08630,25804.500
24 feb 2023619,43624,67612,72618,38616,59995.700
23 feb 2023642,13642,88626,68638,09636,251.093.000
22 feb 2023632,56635,40620,43624,21622,411.017.300
21 feb 2023638,01643,94629,53629,78627,961.022.700
17 feb 2023650,75658,00647,39651,93650,051.149.600
16 feb 2023658,70668,20655,45656,28654,38946.300
15 feb 2023661,82677,48661,00676,81674,86683.500
14 feb 2023661,71680,98657,21677,48675,521.013.400
13 feb 2023659,13673,02657,32668,74666,81596.000
10 feb 2023653,09657,17648,64656,35654,45731.800
09 feb 2023673,12682,28662,02664,13662,21686.500
08 feb 2023671,47674,89661,36662,79660,88763.900
07 feb 2023659,24683,69659,24678,72676,761.236.100
06 feb 2023665,92669,34659,49661,97660,06783.100
06 feb 20231.49 Dividendo
03 feb 2023678,45693,38677,93679,62676,171.015.800
02 feb 2023696,90698,59684,95696,55693,021.318.600
01 feb 2023659,53685,09655,89678,53675,091.274.200
31 gen 2023651,22660,86647,30660,84657,49801.800
30 gen 2023650,00658,24647,62650,31647,011.209.900
27 gen 2023667,20678,12666,68667,39664,001.249.700
26 gen 2023681,90684,94667,82683,90680,431.593.300
25 gen 2023656,96683,02655,02681,53678,071.569.200
24 gen 2023666,72673,04659,92670,01666,611.066.900
23 gen 2023658,05676,28656,85676,03672,601.780.900
20 gen 2023638,09650,60634,20648,85645,561.033.200
19 gen 2023654,61655,68627,02630,25627,051.534.100
18 gen 2023673,52676,11651,54652,29648,981.152.700
17 gen 2023651,10662,98651,10658,19654,85902.600
*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...