ASM International NV (ASM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/05/2025	210.873	3,24%	488,40	482,50	501,40	500,40
12/05/2025	234.239	7,71%	465,40	465,40	485,70	484,70
09/05/2025	134.756	0,29%	452,30	449,30	456,10	450,00
08/05/2025	232.730	1,42%	449,30	446,80	464,50	448,70
07/05/2025	140.375	2,41%	429,80	427,70	442,40	442,40
06/05/2025	118.840	-1,77%	440,00	427,80	441,10	432,00
05/05/2025	84.315	-1,01%	442,50	438,40	443,20	439,80
02/05/2025	230.489	4,47%	433,70	429,80	447,40	444,30
30/04/2025	302.099	-1,00%	430,00	408,90	447,00	425,30
29/04/2025	151.682	0,44%	431,40	429,00	437,40	429,60
28/04/2025	142.224	-0,02%	428,30	427,00	433,70	427,70
25/04/2025	194.842	2,54%	424,40	419,80	430,20	427,80
24/04/2025	152.707	3,27%	407,00	404,00	419,80	417,20
23/04/2025	184.837	4,12%	394,80	392,00	419,40	404,00
22/04/2025	120.964	-0,97%	387,50	377,30	390,10	388,00
17/04/2025	109.933	-0,84%	394,00	391,10	401,20	391,80
16/04/2025	255.070	-3,16%	391,20	386,70	398,40	395,10
15/04/2025	210.243	5,81%	389,20	389,20	408,00	408,00
14/04/2025	149.796	2,31%	392,00	382,80	393,10	385,60
11/04/2025	187.279	1,15%	380,00	369,30	384,90	376,90
10/04/2025	278.862	4,99%	412,50	372,60	414,10	372,60
09/04/2025	330.566	-3,77%	353,10	347,80	361,80	354,90
08/04/2025	204.281	2,84%	371,00	360,20	374,10	368,80
07/04/2025	390.730	-3,63%	335,00	333,30	386,90	358,60
04/04/2025	391.031	-4,10%	384,50	348,60	388,40	372,10
03/04/2025	206.592	-5,96%	395,50	385,90	403,20	388,00
02/04/2025	160.678	-1,03%	416,10	405,90	416,40	412,60
01/04/2025	130.230	0,36%	420,90	411,30	421,30	416,90
31/03/2025	180.902	-3,75%	423,80	413,30	424,40	415,40
28/03/2025	177.225	-2,33%	435,30	426,50	439,60	431,60
27/03/2025	128.759	-2,24%	447,90	441,80	451,40	441,90
26/03/2025	153.132	-1,14%	458,40	451,20	459,10	452,00
25/03/2025	117.802	-0,41%	458,70	451,40	460,00	457,20
24/03/2025	137.732	2,78%	454,00	451,10	460,20	459,10
21/03/2025	335.854	-1,70%	451,20	440,80	453,80	446,70
20/03/2025	164.114	-1,58%	461,70	454,10	466,40	454,40
19/03/2025	179.219	2,60%	448,40	447,90	464,80	461,70
18/03/2025	135.128	-0,22%	453,30	446,40	462,70	450,00
17/03/2025	141.731	0,38%	450,00	445,60	460,70	451,00
14/03/2025	175.524	2,65%	440,70	438,20	453,10	449,30
13/03/2025	180.210	-1,93%	437,40	434,90	445,10	437,70
12/03/2025	310.547	4,69%	432,00	430,10	449,90	446,30
11/03/2025	296.241	0,78%	426,00	417,00	431,80	426,30
10/03/2025	452.594	-6,17%	454,50	412,40	456,60	423,00
07/03/2025	209.290	-1,08%	451,60	448,80	464,30	450,80
06/03/2025	236.264	-4,81%	482,70	453,30	482,90	455,70
05/03/2025	245.485	2,29%	482,00	476,50	485,80	478,70
04/03/2025	311.537	-7,98%	496,10	466,50	500,60	468,00
03/03/2025	219.046	-0,90%	512,60	496,50	515,60	508,60
28/02/2025	271.808	-2,06%	507,00	501,00	515,80	513,20
27/02/2025	210.734	-5,69%	541,40	523,40	545,00	524,00
26/02/2025	243.756	0,95%	552,00	528,00	557,40	555,60
25/02/2025	182.875	-2,89%	554,80	550,40	561,80	550,40
24/02/2025	138.473	-0,53%	565,40	557,80	576,00	566,80
21/02/2025	127.168	0,60%	568,80	564,20	576,60	569,80
20/02/2025	199.758	-1,05%	562,80	559,20	576,80	566,40
19/02/2025	80.602	0,32%	573,60	568,20	575,00	572,40
18/02/2025	86.391	-1,18%	577,20	569,80	581,20	570,60
17/02/2025	75.384	0,63%	574,20	566,60	577,40	577,40
14/02/2025	123.249	-0,52%	578,80	571,60	582,80	573,80
13/02/2025	123.436	1,73%	573,20	565,60	579,40	576,80
12/02/2025	105.180	-0,56%	568,00	557,60	571,00	567,00
11/02/2025	87.250	1,03%	563,40	562,40	574,00	570,20
10/02/2025	126.867	3,45%	548,00	547,40	568,20	564,40
07/02/2025	115.874	-1,59%	557,20	542,60	557,60	545,60
06/02/2025	68.960	0,84%	552,20	549,00	556,20	554,40
05/02/2025	94.994	0,07%	546,00	540,40	549,80	549,80
04/02/2025	124.913	-1,75%	566,60	549,40	567,40	549,40
03/02/2025	125.263	-1,38%	543,20	542,00	561,60	559,20
31/01/2025	199.446	3,66%	552,00	551,00	574,20	567,00
30/01/2025	193.379	2,97%	542,80	536,80	555,40	547,00
29/01/2025	245.907	3,15%	561,20	531,00	565,60	531,20
28/01/2025	244.411	-3,74%	539,00	515,00	541,60	515,00
27/01/2025	574.664	-12,15%	555,60	513,00	576,80	535,00
24/01/2025	85.269	-0,33%	611,20	604,80	618,20	609,00
23/01/2025	187.235	-2,74%	619,80	605,40	621,60	611,00
22/01/2025	150.111	2,28%	618,40	616,60	635,60	628,20
21/01/2025	170.648	-1,32%	621,00	611,00	628,40	614,20
20/01/2025	122.737	0,03%	625,00	615,80	625,60	622,40
17/01/2025	218.093	-0,13%	621,00	615,20	628,40	622,20
16/01/2025	251.812	4,11%	630,60	618,20	637,60	623,00
15/01/2025	148.967	0,64%	590,40	589,20	613,00	598,40
14/01/2025	184.009	1,47%	590,00	588,40	598,00	594,60
13/01/2025	132.290	-1,31%	588,00	571,80	589,20	586,00
09/01/2025	88.978	-0,17%	584,80	583,60	596,00	593,80
08/01/2025	119.246	-1,43%	604,20	592,40	610,80	594,00
07/01/2025	146.170	0,33%	603,00	596,40	613,20	602,60
06/01/2025	177.679	6,19%	575,00	574,60	602,00	600,60
03/01/2025	110.293	-0,39%	567,60	557,40	568,40	565,60
02/01/2025	119.507	1,61%	560,40	558,80	568,40	567,80
31/12/2024	0	0,61%	553,40	553,40	561,60	558,80
30/12/2024	60.456	-1,87%	566,80	551,60	566,80	555,40
27/12/2024	92.722	-0,70%	566,60	565,40	575,80	566,00
26/12/2024	0	1,28%	567,20	567,00	571,00	570,00
24/12/2024	0	1,28%	567,20	562,80	571,00	562,80
23/12/2024	75.139	-0,25%	558,80	557,80	568,20	562,80
20/12/2024	281.173	1,33%	554,00	552,20	567,00	564,20
19/12/2024	170.902	-3,50%	560,00	555,60	565,40	556,80
18/12/2024	0	4,61%	552,80	551,00	577,00	577,00
17/12/2024	154.817	2,11%	540,80	539,20	556,00	551,60