ASM International NV (ASM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,15%	640,00	639,40	653,60	649,80
17/05/2024	140.128	0,15%	640,00	639,40	653,60	649,80
16/05/2024	160.469	1,57%	645,20	644,40	658,60	648,80
15/05/2024	149.828	3,33%	630,00	617,60	643,60	638,80
14/05/2024	103.828	0,03%	618,60	613,00	623,20	621,00
13/05/2024	82.683	-0,16%	624,00	611,60	625,20	620,80
10/05/2024	79.001	1,97%	610,00	608,40	625,20	621,80
09/05/2024	74.535	-0,78%	613,00	605,00	613,00	609,80
08/05/2024	87.646	-0,94%	615,60	612,20	623,80	614,60
07/05/2024	125.286	2,99%	607,40	601,80	623,00	620,40
06/05/2024	70.537	0,60%	601,00	595,40	604,40	602,40
03/05/2024	123.624	2,92%	585,80	582,60	600,60	598,80
02/05/2024	144.216	-2,25%	578,40	575,20	595,20	581,80
01/05/2024	119.073	0,00%	599,00	592,60	605,20	595,20
30/04/2024	119.073	-4,59%	599,00	592,60	605,20	595,20
29/04/2024	172.233	-4,39%	622,00	596,40	622,40	596,40
26/04/2024	312.016	7,26%	594,00	589,80	633,00	623,80
25/04/2024	196.604	-1,42%	585,20	575,00	594,60	581,60
24/04/2024	313.308	10,99%	600,00	582,00	608,00	590,00
23/04/2024	122.865	3,14%	523,80	517,60	532,40	531,60
22/04/2024	151.496	-1,45%	518,40	511,80	523,60	515,40
19/04/2024	210.760	-4,00%	535,80	523,00	539,60	523,00
18/04/2024	288.103	-6,10%	582,00	542,20	583,40	544,80
17/04/2024	187.830	-3,43%	573,40	571,00	608,60	580,20
16/04/2024	210.615	-0,40%	593,20	582,20	604,20	600,80
15/04/2024	158.969	3,18%	586,60	585,40	611,00	603,20
12/04/2024	192.503	0,31%	593,60	578,60	609,00	584,60
11/04/2024	106.892	0,00%	582,40	573,80	587,80	582,80
10/04/2024	148.627	1,29%	581,20	569,00	596,40	582,80
09/04/2024	102.047	-0,76%	581,80	570,20	588,20	575,40
08/04/2024	147.902	0,31%	576,20	575,00	582,20	579,80
05/04/2024	118.916	0,52%	565,00	563,20	580,80	578,00
04/04/2024	95.059	0,56%	573,80	565,40	578,00	575,00
03/04/2024	75.062	-0,04%	575,80	564,20	577,80	571,80
02/04/2024	138.859	1,08%	577,20	570,40	592,00	572,00
01/04/2024	0	-1,39%	576,00	564,00	578,20	565,90
28/03/2024	132.724	-1,39%	576,00	564,00	578,20	565,90
27/03/2024	89.194	-1,09%	580,10	569,70	585,10	573,90
26/03/2024	57.204	-0,10%	580,00	578,30	585,00	580,20
25/03/2024	78.240	1,19%	574,90	574,20	585,70	580,80
22/03/2024	115.295	-2,10%	578,00	566,70	580,60	574,00
21/03/2024	162.948	6,81%	568,40	562,40	586,30	586,30
20/03/2024	63.076	-0,49%	554,00	548,80	560,80	548,90
19/03/2024	91.383	0,07%	549,10	544,90	554,60	551,60
18/03/2024	87.933	-0,34%	555,00	547,40	558,60	551,20
15/03/2024	208.456	-1,27%	558,60	548,60	559,90	553,10
14/03/2024	97.355	-1,11%	569,20	556,70	570,10	560,20
13/03/2024	115.488	0,04%	573,90	562,80	578,40	566,50
12/03/2024	133.580	1,51%	560,60	549,30	567,10	566,30
11/03/2024	162.996	-3,38%	566,90	552,40	567,90	557,90
08/03/2024	162.354	-3,80%	601,20	575,80	606,00	577,40
07/03/2024	160.312	3,79%	576,00	571,40	600,20	600,20
06/03/2024	112.197	2,03%	567,70	562,80	579,50	578,30
05/03/2024	125.058	-3,23%	583,80	565,20	584,30	566,80
04/03/2024	149.625	2,86%	577,00	574,20	589,60	585,70
01/03/2024	131.776	1,01%	570,00	558,20	572,50	569,40
29/02/2024	197.169	-0,58%	568,00	547,40	568,20	563,70
28/02/2024	255.423	-2,26%	546,30	545,00	573,40	567,00
27/02/2024	142.274	0,56%	580,00	570,90	583,00	580,10
26/02/2024	150.583	3,98%	554,40	550,50	577,40	576,90
23/02/2024	108.347	-0,50%	559,90	552,50	564,00	554,80
22/02/2024	206.826	2,84%	579,40	556,10	585,30	557,60
21/02/2024	158.478	-0,06%	544,00	533,20	545,00	542,20
20/02/2024	195.965	-4,64%	562,60	538,30	565,60	542,50
19/02/2024	81.278	-2,13%	575,00	568,90	577,50	568,90
16/02/2024	174.249	3,40%	571,50	571,30	582,30	581,30
15/02/2024	92.120	0,64%	566,00	558,80	570,80	562,20
14/02/2024	78.217	-1,71%	549,00	549,00	561,40	558,60
13/02/2024	181.051	-3,06%	554,50	539,70	561,60	550,90
12/02/2024	151.800	-1,66%	579,50	565,20	579,90	568,30
09/02/2024	170.078	4,20%	557,40	556,80	580,90	577,90
08/02/2024	101.887	1,56%	548,60	547,00	558,10	554,60
07/02/2024	87.562	1,94%	535,20	535,20	547,90	546,10
06/02/2024	138.436	1,77%	529,60	529,10	539,50	535,70
05/02/2024	75.322	0,96%	519,40	518,50	527,40	526,40
02/02/2024	70.697	-0,36%	528,00	518,00	528,00	521,40
01/02/2024	101.230	1,38%	520,60	520,60	533,00	523,30
31/01/2024	167.258	-0,86%	515,10	511,70	520,00	516,20
30/01/2024	107.817	-0,13%	523,80	518,70	525,60	520,70
29/01/2024	105.403	-0,44%	522,70	515,70	523,90	521,40
26/01/2024	158.020	-1,58%	515,20	512,50	526,50	523,70
25/01/2024	138.403	1,20%	524,50	521,00	536,70	532,10
24/01/2024	218.519	2,56%	527,80	515,70	537,30	525,80
23/01/2024	148.240	0,77%	508,50	504,40	514,40	512,70
22/01/2024	165.022	2,55%	503,10	502,00	515,50	508,80
19/01/2024	159.516	-0,44%	500,00	492,25	501,00	496,15
18/01/2024	239.356	7,73%	472,00	471,90	498,35	498,35
17/01/2024	136.755	1,68%	449,25	449,25	465,30	462,60
16/01/2024	93.235	1,10%	446,95	444,55	454,95	454,95
15/01/2024	52.805	-0,07%	452,05	450,00	456,65	450,00
12/01/2024	107.013	-0,26%	455,00	446,20	456,00	450,30
11/01/2024	118.956	1,37%	452,00	449,55	458,80	451,45
10/01/2024	119.901	-0,10%	447,30	442,45	452,10	445,35
09/01/2024	87.961	0,17%	447,50	437,90	447,95	445,80
08/01/2024	92.044	0,90%	443,00	439,15	445,70	445,05
05/01/2024	97.314	1,10%	434,00	432,15	442,30	441,10
04/01/2024	131.020	-1,01%	441,90	425,45	441,90	436,30
03/01/2024	171.791	-3,66%	448,80	433,15	454,80	440,75
02/01/2024	120.488	-2,65%	469,00	452,70	472,40	457,50
29/12/2023	98.955	-1,42%	472,75	469,20	475,15	469,95