ASML Holding NV (ASML US)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26/08/2026 |
549 153 |
0,09%
|
1 740,04
|
1 732,17
|
1 761,58
|
1 745,64
|
| 25/08/2026 |
476 605 |
0,28%
|
1 763,98
|
1 735,87
|
1 769,99
|
1 744,16
|
| 24/08/2026 |
577 037 |
-1,33%
|
1 754,85
|
1 727,57
|
1 761,98
|
1 740,13
|
| 21/08/2026 |
503 032 |
0,85%
|
1 769,22
|
1 741,01
|
1 771,00
|
1 763,76
|
| 20/08/2026 |
511 481 |
-0,10%
|
1 747,41
|
1 741,02
|
1 775,82
|
1 750,31
|
| 19/08/2026 |
764 054 |
-2,77%
|
1 809,452
|
1 748,975
|
1 809,452
|
1 751,73
|
| 18/08/2026 |
848 926 |
-4,20%
|
1 802,85
|
1 776,54
|
1 804,255
|
1 802,98
|
| 17/08/2026 |
730 367 |
2,12%
|
1 867,79
|
1 860,12
|
1 896,31
|
1 883,12
|
| 14/08/2026 |
537 211 |
-0,23%
|
1 846,75
|
1 820,41
|
1 853,315
|
1 844,08
|
| 13/08/2026 |
792 554 |
2,05%
|
1 821,4548
|
1 813,30
|
1 873,685
|
1 847,90
|
| 12/08/2026 |
849 599 |
0,67%
|
1 835,3706
|
1 807,38
|
1 845,00
|
1 810,07
|
| 11/08/2026 |
843 401 |
3,74%
|
1 791,9252
|
1 778,32
|
1 819,515
|
1 799,38
|
| 10/08/2026 |
639 222 |
-0,39%
|
1 790,4696
|
1 733,48
|
1 795,28
|
1 733,48
|
| 07/08/2026 |
589 253 |
2,20%
|
1 757,3199
|
1 720,11
|
1 765,02
|
1 740,99
|
| 06/08/2026 |
609 196 |
1,77%
|
1 693,22
|
1 672,11
|
1 735,00
|
1 704,37
|
| 05/08/2026 |
671 260 |
-1,74%
|
1 698,26
|
1 676,76
|
1 729,06
|
1 678,22
|
| 04/08/2026 |
840 390 |
4,15%
|
1 698,53
|
1 686,01
|
1 717,50
|
1 711,89
|
| 03/08/2026 |
915 865 |
0,81%
|
1 639,70
|
1 582,00
|
1 655,19
|
1 642,52
|
| 31/07/2026 |
503 486 |
-1,37%
|
1 642,42
|
1 628,11
|
1 664,00
|
1 629,00
|
| 30/07/2026 |
1 192 923 |
6,52%
|
1 630,91
|
1 550,69
|
1 676,69
|
1 651,44
|
| 29/07/2026 |
1 573 277 |
-2,06%
|
1 574,45
|
1 530,69
|
1 621,45
|
1 550,69
|
| 28/07/2026 |
1 752 117 |
-4,17%
|
1 578,05
|
1 553,58
|
1 599,8695
|
1 582,95
|
| 27/07/2026 |
1 993 848 |
-5,78%
|
1 760,71
|
1 613,34
|
1 760,71
|
1 653,1093
|
| 24/07/2026 |
703 601 |
-2,54%
|
1 795,00
|
1 739,88
|
1 797,87
|
1 757,09
|
| 23/07/2026 |
630 708 |
0,17%
|
1 771,141
|
1 768,00
|
1 823,575
|
1 803,00
|
| 22/07/2026 |
589 759 |
0,09%
|
1 763,06
|
1 763,06
|
1 817,20
|
1 801,86
|
| 21/07/2026 |
902 813 |
3,65%
|
1 794,43
|
1 785,54
|
1 823,88
|
1 801,51
|
| 20/07/2026 |
1 040 464 |
-0,47%
|
1 778,4315
|
1 728,60
|
1 798,34
|
1 739,02
|
| 17/07/2026 |
1 425 050 |
-2,17%
|
1 739,60
|
1 703,40
|
1 790,91
|
1 747,58
|
| 16/07/2026 |
1 366 295 |
-1,68%
|
1 784,91
|
1 779,12
|
1 853,41
|
1 784,87
|
| 15/07/2026 |
2 600 400 |
2,39%
|
1 812,7758
|
1 735,65
|
1 836,05
|
1 815,27
|
| 14/07/2026 |
1 585 744 |
3,34%
|
1 782,5292
|
1 749,86
|
1 798,27
|
1 775,64
|
| 13/07/2026 |
854 360 |
-3,96%
|
1 757,24
|
1 718,0801
|
1 775,79
|
1 726,04
|
| 10/07/2026 |
734 045 |
-0,46%
|
1 779,31
|
1 766,66
|
1 815,18
|
1 797,32
|
| 09/07/2026 |
846 345 |
2,05%
|
1 824,16
|
1 796,83
|
1 858,56
|
1 804,25
|
| 08/07/2026 |
893 032 |
1,27%
|
1 732,54
|
1 729,40
|
1 780,66
|
1 768,65
|
| 07/07/2026 |
1 056 746 |
-4,25%
|
1 742,54
|
1 717,31
|
1 761,02
|
1 747,28
|
| 06/07/2026 |
1 135 352 |
3,05%
|
1 838,74
|
1 813,33
|
1 868,60
|
1 825,07
|
| 02/07/2026 |
1 574 708 |
-3,86%
|
1 863,53
|
1 748,02
|
1 866,12
|
1 769,32
|
| 01/07/2026 |
1 455 044 |
-7,31%
|
1 911,55
|
1 832,66
|
1 943,00
|
1 843,04
|
| 30/06/2026 |
1 580 530 |
5,51%
|
1 907,0511
|
1 906,70
|
1 999,96
|
1 989,44
|
| 29/06/2026 |
997 273 |
5,01%
|
1 804,92
|
1 772,52
|
1 884,70
|
1 883,11
|
| 26/06/2026 |
1 222 750 |
-2,21%
|
1 781,04
|
1 767,65
|
1 808,9999
|
1 794,62
|
| 25/06/2026 |
1 290 911 |
4,48%
|
1 856,00
|
1 777,0401
|
1 856,08
|
1 841,18
|
| 24/06/2026 |
1 090 423 |
-0,84%
|
1 762,52
|
1 730,29
|
1 779,6499
|
1 762,77
|
| 23/06/2026 |
1 255 802 |
-7,77%
|
1 777,0473
|
1 756,01
|
1 812,74
|
1 778,46
|
| 18/06/2026 |
1 014 318 |
3,31%
|
1 931,742
|
1 909,76
|
1 942,87
|
1 929,25
|
| 17/06/2026 |
1 354 768 |
3,53%
|
1 883,8858
|
1 866,69
|
1 938,4899
|
1 867,83
|
| 16/06/2026 |
1 018 057 |
-4,63%
|
1 869,35
|
1 803,75
|
1 881,16
|
1 803,89
|
| 15/06/2026 |
1 278 465 |
1,57%
|
1 903,42
|
1 865,00
|
1 913,6999
|
1 892,66
|
| 12/06/2026 |
1 647 582 |
-1,89%
|
1 851,94
|
1 834,10
|
1 892,80
|
1 863,55
|
| 11/06/2026 |
1 604 117 |
9,48%
|
1 782,52
|
1 775,10
|
1 903,50
|
1 899,48
|
| 10/06/2026 |
1 458 197 |
-2,42%
|
1 750,71
|
1 724,05
|
1 811,7727
|
1 734,19
|
| 09/06/2026 |
1 940 290 |
1,64%
|
1 768,00
|
1 676,51
|
1 830,99
|
1 777,77
|
| 08/06/2026 |
1 160 367 |
6,54%
|
1 730,28
|
1 719,67
|
1 769,40
|
1 749,04
|
| 05/06/2026 |
1 573 353 |
-6,55%
|
1 689,67
|
1 638,38
|
1 705,4791
|
1 641,74
|
| 04/06/2026 |
1 339 112 |
1,83%
|
1 681,80
|
1 672,43
|
1 779,285
|
1 757,47
|
| 03/06/2026 |
1 026 482 |
1,24%
|
1 702,08
|
1 690,00
|
1 743,27
|
1 726,36
|
| 02/06/2026 |
834 188 |
4,70%
|
1 662,16
|
1 647,59
|
1 708,32
|
1 705,37
|
| 01/06/2026 |
673 197 |
0,98%
|
1 589,53
|
1 585,61
|
1 646,53
|
1 628,57
|
| 29/05/2026 |
606 209 |
0,46%
|
1 634,83
|
1 604,86
|
1 654,20
|
1 612,76
|
| 28/05/2026 |
627 698 |
0,49%
|
1 612,599
|
1 580,00
|
1 627,53
|
1 605,77
|
| 27/05/2026 |
785 807 |
-2,10%
|
1 644,72
|
1 583,00
|
1 646,36
|
1 597,87
|
| 26/05/2026 |
998 894 |
-0,05%
|
1 640,82
|
1 604,25
|
1 647,9633
|
1 632,03
|
| 22/05/2026 |
1 049 514 |
2,56%
|
1 615,70
|
1 613,27
|
1 653,53
|
1 632,90
|
| 21/05/2026 |
828 101 |
2,70%
|
1 540,95
|
1 540,38
|
1 601,79
|
1 592,00
|
| 20/05/2026 |
1 070 365 |
6,21%
|
1 506,6728
|
1 492,3171
|
1 555,80
|
1 550,13
|
| 19/05/2026 |
820 322 |
-0,83%
|
1 453,20
|
1 441,3106
|
1 485,76
|
1 459,44
|
| 18/05/2026 |
1 037 604 |
-1,63%
|
1 527,259
|
1 453,34
|
1 527,93
|
1 472,39
|
| 15/05/2026 |
820 858 |
-4,22%
|
1 515,05
|
1 486,69
|
1 527,25
|
1 501,81
|
| 14/05/2026 |
798 935 |
0,10%
|
1 570,50
|
1 563,28
|
1 603,49
|
1 584,51
|
| 13/05/2026 |
1 026 965 |
3,99%
|
1 529,00
|
1 521,0801
|
1 602,60
|
1 581,58
|
| 12/05/2026 |
1 236 731 |
-2,87%
|
1 525,6253
|
1 475,00
|
1 535,00
|
1 520,94
|
| 11/05/2026 |
1 427 826 |
-1,65%
|
1 555,80
|
1 521,845
|
1 567,99
|
1 565,81
|
| 08/05/2026 |
1 361 153 |
5,01%
|
1 534,29
|
1 531,16
|
1 595,31
|
1 592,02
|
| 07/05/2026 |
981 560 |
-1,81%
|
1 552,6195
|
1 497,81
|
1 552,6195
|
1 516,60
|
| 06/05/2026 |
1 407 798 |
7,06%
|
1 502,70
|
1 496,00
|
1 545,40
|
1 544,74
|
| 05/05/2026 |
1 055 551 |
4,09%
|
1 428,4868
|
1 414,54
|
1 454,80
|
1 442,92
|
| 04/05/2026 |
1 113 939 |
-2,87%
|
1 404,68
|
1 366,88
|
1 417,07
|
1 386,21
|
| 01/05/2026 |
555 421 |
-0,83%
|
1 431,022
|
1 414,00
|
1 444,1499
|
1 427,02
|
| 30/04/2026 |
900 593 |
3,27%
|
1 415,3579
|
1 395,00
|
1 446,57
|
1 438,99
|
| 29/04/2026 |
796 320 |
0,70%
|
1 385,65
|
1 374,92
|
1 399,70
|
1 394,08
|
| 28/04/2026 |
1 198 113 |
-2,96%
|
1 388,90
|
1 364,805
|
1 398,629
|
1 384,56
|
| 27/04/2026 |
293 046 |
-1,66%
|
1 459,9652
|
1 415,69
|
1 460,30
|
1 432,44
|
| 24/04/2026 |
528 944 |
2,81%
|
1 457,10
|
1 441,78
|
1 472,54
|
1 457,70
|
| 23/04/2026 |
550 249 |
-1,79%
|
1 440,23
|
1 396,84
|
1 450,00
|
1 417,80
|
| 22/04/2026 |
721 117 |
-1,05%
|
1 475,88
|
1 378,60
|
1 476,48
|
1 443,66
|
| 21/04/2026 |
355 580 |
-1,19%
|
1 476,50
|
1 446,57
|
1 480,17
|
1 458,97
|
| 20/04/2026 |
347 087 |
1,14%
|
1 462,94
|
1 452,00
|
1 478,88
|
1 476,50
|
| 17/04/2026 |
647 293 |
3,47%
|
1 463,76
|
1 445,78
|
1 472,41
|
1 459,80
|
| 16/04/2026 |
788 268 |
-4,79%
|
1 453,33
|
1 406,50
|
1 453,33
|
1 410,83
|
| 15/04/2026 |
1 202 471 |
-2,41%
|
1 473,52
|
1 415,26
|
1 485,98
|
1 481,77
|
| 14/04/2026 |
608 768 |
1,21%
|
1 528,24
|
1 496,98
|
1 531,23
|
1 518,30
|
| 13/04/2026 |
504 814 |
1,48%
|
1 465,86
|
1 461,05
|
1 500,55
|
1 500,20
|
| 10/04/2026 |
530 003 |
2,05%
|
1 482,63
|
1 473,99
|
1 502,50
|
1 478,28
|
| 09/04/2026 |
539 736 |
1,94%
|
1 415,08
|
1 415,08
|
1 453,54
|
1 448,64
|
| 08/04/2026 |
908 899 |
8,77%
|
1 420,98
|
1 384,52
|
1 429,29
|
1 421,05
|
| 07/04/2026 |
478 613 |
0,19%
|
1 290,44
|
1 272,22
|
1 309,00
|
1 306,45
|
| 06/04/2026 |
359 146 |
-1,00%
|
1 313,32
|
1 280,80
|
1 320,00
|
1 304,01
|
| 02/04/2026 |
667 166 |
-3,13%
|
1 305,77
|
1 298,51
|
1 355,44
|
1 317,23
|
