Italia markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
667,39-16,51 (-2,41%)
Alla chiusura: 04:00PM EST
665,99 -1,40 (-0,21%)
Dopo ore: 07:59PM EST
Periodo di tempo:
28 gen 2022 - 28 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2023667,20678,12666,68667,39667,391.249.300
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 2023649,33660,74648,73659,69659,69648.900
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 2022540,86546,48536,77546,40546,40701.900
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
03 nov 20221.34 Dividendo
02 nov 2022470,05477,00446,26446,33444,991.887.400
01 nov 2022483,38483,67472,86475,38473,95760.700
31 ott 2022479,04480,88471,65472,42471,001.063.600
28 ott 2022469,86489,87468,89489,18487,711.436.100
27 ott 2022482,10489,60473,99474,41472,991.075.700
26 ott 2022475,95496,20474,25484,09482,641.879.400
25 ott 2022478,49495,75478,35486,01484,552.047.200
24 ott 2022470,43476,09459,60472,97471,552.389.300
21 ott 2022440,48462,88437,70462,23460,842.756.600
20 ott 2022431,25448,92428,78437,27435,962.090.900
19 ott 2022415,89431,85410,39424,02422,752.435.200
18 ott 2022407,38409,17393,19398,99397,791.324.800
17 ott 2022394,46399,60388,83392,22391,041.417.900
14 ott 2022404,38405,62378,60379,13377,991.727.900
13 ott 2022364,91410,73363,15405,40404,182.782.200
12 ott 2022403,81404,93397,51398,33397,131.277.100
11 ott 2022412,53412,65394,01399,56398,362.044.200
10 ott 2022433,91434,07416,36421,89420,621.383.700
07 ott 2022446,50448,72432,74434,26432,961.412.400
06 ott 2022465,29474,18461,49462,14460,75926.100
05 ott 2022456,94474,75453,05469,29467,881.193.800
04 ott 2022461,21467,77455,78465,11463,711.954.600
03 ott 2022423,60435,51421,02431,68430,381.452.400
30 set 2022414,00428,05413,95415,35414,101.084.700
29 set 2022425,61428,71419,23427,78426,501.141.800
28 set 2022426,14443,42423,17441,23439,91957.100
27 set 2022438,85442,51426,50433,29431,99876.400
26 set 2022434,09440,77429,12430,81429,521.164.000
23 set 2022433,60436,94427,35436,14434,831.362.300
22 set 2022450,70452,19439,10441,04439,72952.900
21 set 2022461,55476,17454,86454,92453,55783.900
20 set 2022458,95466,53457,36461,96460,57906.700
19 set 2022459,65472,99459,65471,11469,70646.500
16 set 2022462,03472,19459,91467,25465,85914.000
15 set 2022472,54478,36462,90465,65464,25853.500
14 set 2022476,97481,53471,10478,10476,66663.700
13 set 2022484,00488,42468,61471,10469,691.188.200
12 set 2022506,77511,00499,66504,93503,411.041.400
09 set 2022495,52503,18495,30501,00499,501.012.800
08 set 2022465,45483,39464,17482,75481,30943.300
07 set 2022468,89480,97465,60476,68475,25745.400
*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...