ASM International NV (ASM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
09/12/2025	153.383	0,15%	555,00	552,20	562,80	553,80
08/12/2025	300.815	6,92%	517,20	515,60	553,00	553,00
05/12/2025	156.087	1,81%	510,40	508,40	524,00	517,20
04/12/2025	189.175	2,34%	506,60	499,90	514,00	508,00
03/12/2025	209.170	3,72%	485,00	484,70	500,20	496,40
02/12/2025	257.341	1,98%	468,90	467,50	482,60	478,60
01/12/2025	162.203	-1,08%	473,40	464,50	478,60	469,30
28/11/2025	144.055	0,57%	471,70	470,00	474,60	474,40
27/11/2025	98.266	-1,36%	475,90	471,70	479,00	471,70
26/11/2025	140.402	1,92%	474,70	470,30	478,20	478,20
25/11/2025	236.569	-1,55%	479,10	459,70	483,40	469,20
24/11/2025	320.375	0,27%	482,80	472,00	483,20	476,60
21/11/2025	208.094	-4,58%	477,40	466,20	479,80	475,30
20/11/2025	162.137	0,75%	510,00	497,60	513,20	498,10
19/11/2025	140.928	1,27%	486,70	481,10	499,30	494,40
18/11/2025	155.083	-2,98%	494,80	482,90	496,10	488,20
17/11/2025	100.524	-1,14%	513,80	500,80	514,00	503,20
14/11/2025	161.282	-0,55%	505,00	492,50	510,80	509,00
13/11/2025	164.360	-1,92%	523,60	506,80	531,40	511,80
12/11/2025	160.304	-2,14%	528,60	518,20	531,80	521,80
11/11/2025	122.196	-0,37%	537,00	525,40	545,00	533,20
10/11/2025	101.504	1,60%	538,60	533,00	541,80	535,20
07/11/2025	140.171	-3,13%	545,00	526,80	550,00	526,80
06/11/2025	125.763	-1,20%	548,80	539,80	555,20	543,80
05/11/2025	109.204	-1,71%	542,20	534,00	552,80	550,40
04/11/2025	108.208	-0,57%	552,80	549,00	563,80	560,00
03/11/2025	121.144	0,21%	559,20	558,40	568,20	563,20
31/10/2025	168.629	-0,78%	566,40	559,20	571,20	562,00
30/10/2025	269.508	3,28%	558,20	547,20	571,60	566,40
29/10/2025	322.565	-1,69%	564,20	541,40	573,80	548,40
28/10/2025	123.956	-0,99%	560,00	553,40	565,00	557,80
27/10/2025	165.004	1,37%	562,40	561,60	570,60	563,40
24/10/2025	111.533	2,17%	552,80	548,00	556,00	555,80
23/10/2025	123.034	1,87%	534,00	525,40	547,40	544,00
22/10/2025	98.828	-2,48%	542,00	533,40	545,80	534,00
21/10/2025	77.917	0,04%	541,20	540,60	549,40	547,60
20/10/2025	132.593	2,36%	544,20	540,60	551,40	547,40
17/10/2025	162.468	-2,52%	536,20	531,40	543,80	534,80
16/10/2025	116.827	0,29%	550,00	544,20	555,60	548,60
15/10/2025	208.390	1,52%	556,40	538,40	557,40	547,00
14/10/2025	195.407	-0,88%	533,00	523,00	539,00	538,80
13/10/2025	111.116	2,49%	531,40	531,40	548,60	543,60
10/10/2025	174.877	-2,96%	544,00	528,40	547,00	530,40
09/10/2025	150.369	-0,22%	552,80	543,80	555,40	546,60
08/10/2025	138.882	-0,76%	540,00	531,00	551,40	547,80
07/10/2025	187.857	-1,53%	558,20	551,40	567,60	552,00
06/10/2025	246.582	2,37%	549,80	541,00	565,00	560,60
03/10/2025	188.568	-0,91%	549,60	542,80	551,60	547,60
02/10/2025	307.261	6,56%	533,80	533,00	554,60	552,60
01/10/2025	185.109	1,53%	504,80	501,60	520,30	518,60
30/09/2025	188.966	1,96%	500,20	499,10	515,00	510,80
29/09/2025	122.357	1,62%	498,90	497,70	503,80	501,00
26/09/2025	119.359	-1,02%	491,10	485,00	495,50	493,00
25/09/2025	140.032	-0,26%	500,00	491,60	505,40	498,10
24/09/2025	217.915	-0,10%	498,10	494,20	510,20	499,40
23/09/2025	383.142	-0,10%	471,50	468,40	506,20	499,90
22/09/2025	206.379	1,69%	499,00	496,40	504,60	500,40
19/09/2025	234.436	-1,58%	493,90	488,30	496,70	492,10
18/09/2025	320.993	8,77%	468,20	467,70	503,20	500,00
17/09/2025	169.651	0,83%	458,90	452,90	460,10	459,70
16/09/2025	236.170	1,31%	460,00	455,40	472,70	455,90
15/09/2025	211.503	6,01%	427,90	424,80	450,00	450,00
12/09/2025	84.599	-0,59%	430,80	422,30	431,70	424,50
11/09/2025	89.692	0,68%	422,90	421,70	430,90	427,00
10/09/2025	114.032	0,45%	427,20	423,50	429,60	424,10
09/09/2025	74.022	-0,07%	422,90	419,10	428,30	422,20
08/09/2025	141.412	1,64%	416,80	415,20	423,60	422,50
05/09/2025	142.363	1,81%	413,60	412,70	420,80	415,70
04/09/2025	105.749	1,64%	403,50	401,70	410,70	408,30
03/09/2025	90.367	-0,05%	409,70	401,20	413,60	401,70
02/09/2025	145.777	-3,55%	413,00	400,50	414,40	401,90
01/09/2025	94.763	1,46%	406,90	405,00	420,80	416,70
29/08/2025	139.701	-3,68%	424,60	410,70	427,60	410,70
28/08/2025	172.173	3,70%	411,00	410,40	427,60	426,40
27/08/2025	110.935	0,39%	410,30	407,50	416,80	411,20
26/08/2025	209.859	0,15%	410,90	406,40	413,50	409,60
25/08/2025	85.753	-0,17%	410,00	408,20	411,50	409,00
22/08/2025	151.743	1,61%	400,90	400,00	411,00	409,70
21/08/2025	87.735	-0,98%	408,20	402,70	408,70	403,20
20/08/2025	148.653	-1,74%	409,00	404,60	415,40	407,20
19/08/2025	94.651	1,07%	413,90	412,00	416,30	414,40
18/08/2025	185.398	-1,18%	418,30	408,20	419,50	410,00
15/08/2025	115.256	-2,83%	421,40	414,20	424,50	414,90
14/08/2025	71.968	-0,19%	429,10	425,10	430,10	427,00
13/08/2025	109.859	-0,35%	433,00	427,20	434,20	427,80
12/08/2025	95.787	2,04%	420,00	417,70	430,40	429,30
11/08/2025	78.984	0,12%	422,40	418,60	423,90	420,70
08/08/2025	71.968	0,53%	420,00	415,20	420,70	420,20
07/08/2025	137.964	2,75%	412,30	410,60	422,30	418,00
06/08/2025	149.476	-1,79%	416,70	406,10	417,90	406,80
05/08/2025	124.752	-1,03%	421,80	413,20	423,00	414,20
04/08/2025	89.593	0,48%	420,80	415,50	422,10	418,50
01/08/2025	189.107	-2,57%	422,00	410,60	425,00	416,50
31/07/2025	236.408	-4,47%	450,00	427,50	453,10	427,50
30/07/2025	100.220	1,04%	444,40	442,60	449,70	447,50
29/07/2025	121.555	-1,01%	449,40	442,25	449,40	442,90
28/07/2025	215.467	4,88%	442,00	436,40	448,70	447,40
25/07/2025	304.469	-3,22%	439,40	426,60	439,40	426,60
24/07/2025	392.867	-2,24%	454,00	439,40	458,80	440,80
23/07/2025	613.460	-10,43%	473,20	450,90	480,20	450,90