ASML Holding NV (ASML US)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
0,59%
|
936,50
|
916,21
|
930,97
|
924,97
|
| 17-05-2024 |
494.259 |
0,59%
|
936,50
|
916,21
|
930,97
|
924,97
|
| 16-05-2024 |
590.898 |
-1,91%
|
936,50
|
918,94
|
938,8144
|
919,54
|
| 15-05-2024 |
636.370 |
2,45%
|
918,65
|
910,65
|
937,42
|
937,42
|
| 14-05-2024 |
438.624 |
-0,24%
|
912,90
|
905,88
|
916,38
|
915,03
|
| 13-05-2024 |
477.520 |
-1,40%
|
927,68
|
914,26
|
928,01
|
917,24
|
| 10-05-2024 |
604.249 |
1,91%
|
925,00
|
925,00
|
939,00
|
931,00
|
| 09-05-2024 |
592.276 |
0,23%
|
904,44
|
907,38
|
918,17
|
913,54
|
| 08-05-2024 |
423.556 |
0,36%
|
904,44
|
904,44
|
916,5899
|
911,47
|
| 07-05-2024 |
480.167 |
-0,95%
|
924,83
|
907,64
|
926,38
|
908,22
|
| 06-05-2024 |
423.088 |
1,70%
|
909,20
|
905,03
|
918,05
|
916,92
|
| 03-05-2024 |
713.680 |
3,59%
|
894,59
|
889,031
|
904,955
|
901,49
|
| 02-05-2024 |
596.255 |
2,05%
|
875,00
|
862,61
|
878,00
|
870,28
|
| 01-05-2024 |
877.156 |
-2,25%
|
896,10
|
849,14
|
880,54
|
852,84
|
| 30-04-2024 |
786.009 |
-4,10%
|
896,10
|
871,42
|
907,18
|
872,47
|
| 29-04-2024 |
484.341 |
-1,00%
|
911,85
|
901,08
|
913,25
|
909,77
|
| 26-04-2024 |
627.939 |
2,04%
|
912,27
|
911,55
|
926,39
|
918,97
|
| 25-04-2024 |
756.455 |
1,14%
|
875,44
|
871,16
|
910,93
|
902,51
|
| 24-04-2024 |
500.305 |
-1,03%
|
913,05
|
882,035
|
914,975
|
892,32
|
| 23-04-2024 |
728.814 |
3,39%
|
879,30
|
875,10
|
908,06
|
901,57
|
| 22-04-2024 |
614.039 |
1,57%
|
869,11
|
862,46
|
880,00
|
873,00
|
| 19-04-2024 |
1.551.641 |
-3,32%
|
942,81
|
855,585
|
896,205
|
859,54
|
| 18-04-2024 |
1.091.639 |
-2,05%
|
942,81
|
886,40
|
903,60
|
889,03
|
| 17-04-2024 |
2.550.307 |
-7,00%
|
942,81
|
895,8401
|
942,81
|
908,54
|
| 16-04-2024 |
823.701 |
2,32%
|
958,30
|
957,20
|
978,6093
|
977,00
|
| 15-04-2024 |
695.348 |
-0,73%
|
981,55
|
951,10
|
988,72
|
954,82
|
| 12-04-2024 |
724.732 |
-3,06%
|
981,55
|
956,495
|
972,15
|
961,84
|
| 11-04-2024 |
584.113 |
1,80%
|
981,55
|
963,42
|
992,19
|
992,18
|
| 10-04-2024 |
521.906 |
-1,54%
|
993,74
|
963,81
|
983,48
|
974,60
|
| 09-04-2024 |
493.640 |
0,41%
|
993,74
|
969,3598
|
1.000,20
|
986,75
|
| 08-04-2024 |
624.626 |
0,09%
|
975,77
|
980,13
|
996,20
|
980,39
|
| 05-04-2024 |
580.734 |
2,74%
|
975,77
|
966,945
|
986,60
|
979,55
|
| 04-04-2024 |
908.131 |
-2,37%
|
991,99
|
953,43
|
996,80
|
957,04
|
| 03-04-2024 |
685.518 |
1,40%
|
965,88
|
962,095
|
986,47
|
980,27
|
| 02-04-2024 |
655.663 |
-2,64%
|
980,90
|
957,115
|
973,84
|
966,71
|
| 01-04-2024 |
775.115 |
2,32%
|
980,90
|
981,70
|
1.022,6599
|
992,95
|
| 28-03-2024 |
514.831 |
-0,36%
|
969,55
|
961,65
|
971,74
|
970,47
|
| 27-03-2024 |
360.595 |
0,28%
|
986,74
|
964,08
|
978,99
|
974,01
|
| 26-03-2024 |
497.169 |
-0,78%
|
986,74
|
970,92
|
989,39
|
971,30
|
| 25-03-2024 |
680.610 |
-0,11%
|
973,71
|
976,46
|
992,28
|
978,93
|
| 22-03-2024 |
475.670 |
-1,09%
|
973,71
|
972,569
|
991,075
|
979,96
|
| 21-03-2024 |
811.404 |
2,05%
|
1.005,01
|
988,08
|
1.005,37
|
990,81
|
| 20-03-2024 |
628.957 |
2,00%
|
956,07
|
946,89
|
974,2504
|
970,92
|
| 19-03-2024 |
619.816 |
1,12%
|
938,54
|
928,00
|
956,59
|
951,91
|
| 18-03-2024 |
460.192 |
0,12%
|
953,55
|
939,90
|
957,91
|
941,34
|
| 15-03-2024 |
1.194.679 |
-2,04%
|
953,55
|
931,79
|
954,555
|
940,21
|
| 14-03-2024 |
652.379 |
-0,93%
|
968,59
|
950,56
|
971,34
|
959,78
|
| 13-03-2024 |
638.116 |
-1,58%
|
966,80
|
959,055
|
983,16
|
968,78
|
| 12-03-2024 |
886.037 |
2,29%
|
966,80
|
950,4801
|
984,99
|
984,73
|
| 11-03-2024 |
1.055.132 |
-3,18%
|
1.038,88
|
957,50
|
980,73
|
962,67
|
| 08-03-2024 |
1.244.613 |
-5,04%
|
1.038,88
|
993,23
|
1.039,44
|
994,65
|
| 07-03-2024 |
1.147.380 |
4,33%
|
1.015,67
|
1.015,43
|
1.056,34
|
1.047,39
|
| 06-03-2024 |
942.356 |
3,61%
|
986,94
|
981,47
|
1.009,42
|
1.003,80
|
| 05-03-2024 |
867.434 |
-2,93%
|
939,50
|
958,69
|
991,53
|
968,84
|
| 04-03-2024 |
1.066.358 |
0,72%
|
939,50
|
988,90
|
1.007,68
|
998,04
|
| 01-03-2024 |
1.270.453 |
3,82%
|
939,50
|
950,27
|
991,45
|
988,00
|
| 29-02-2024 |
554.807 |
1,30%
|
939,50
|
938,42
|
952,45
|
951,68
|
| 28-02-2024 |
338.730 |
-0,20%
|
939,04
|
936,60
|
943,4999
|
939,50
|
| 27-02-2024 |
563.943 |
-0,66%
|
941,51
|
940,36
|
957,7399
|
941,37
|
| 26-02-2024 |
480.434 |
1,54%
|
941,51
|
936,20
|
951,72
|
947,59
|
| 23-02-2024 |
641.083 |
-1,95%
|
952,28
|
932,79
|
954,56
|
933,25
|
| 22-02-2024 |
1.228.617 |
4,81%
|
946,81
|
941,2046
|
959,46
|
951,85
|
| 21-02-2024 |
592.697 |
-0,19%
|
897,45
|
892,63
|
908,66
|
907,87
|
| 20-02-2024 |
765.851 |
-2,09%
|
918,60
|
898,51
|
919,98
|
909,57
|
| 19-02-2024 |
449.579 |
0,00%
|
933,09
|
925,73
|
948,50
|
928,94
|
| 16-02-2024 |
449.579 |
0,49%
|
933,09
|
925,73
|
948,50
|
928,94
|
| 15-02-2024 |
651.082 |
0,58%
|
929,08
|
919,34
|
934,75
|
929,84
|
| 14-02-2024 |
898.487 |
2,34%
|
914,78
|
913,51
|
925,75
|
924,44
|
| 13-02-2024 |
930.012 |
-2,79%
|
890,85
|
890,85
|
915,89
|
903,32
|
| 12-02-2024 |
763.105 |
-2,15%
|
939,66
|
927,38
|
946,48
|
929,21
|
| 09-02-2024 |
1.143.307 |
2,89%
|
936,69
|
931,71
|
954,32
|
949,60
|
| 08-02-2024 |
882.726 |
0,08%
|
917,59
|
910,91
|
927,73
|
922,94
|
| 07-02-2024 |
1.147.410 |
1,92%
|
905,29
|
905,06
|
927,79
|
922,23
|
| 06-02-2024 |
1.032.821 |
0,71%
|
898,80
|
890,85
|
905,76
|
904,89
|
| 05-02-2024 |
710.519 |
1,06%
|
885,60
|
881,10
|
901,92
|
898,54
|
| 02-02-2024 |
577.051 |
0,01%
|
879,77
|
879,09
|
893,05
|
890,66
|
| 01-02-2024 |
730.133 |
2,38%
|
882,32
|
876,6601
|
893,775
|
890,54
|
| 31-01-2024 |
863.256 |
0,24%
|
861,22
|
859,51
|
883,9845
|
870,10
|
| 30-01-2024 |
648.192 |
-1,65%
|
874,05
|
862,605
|
877,1275
|
868,03
|
| 29-01-2024 |
717.658 |
1,71%
|
869,00
|
865,20
|
883,42
|
882,62
|
| 26-01-2024 |
1.072.147 |
-0,15%
|
869,00
|
853,205
|
873,19
|
867,75
|
| 25-01-2024 |
2.546.173 |
2,57%
|
869,00
|
863,11
|
883,28
|
869,08
|
| 24-01-2024 |
6.308.589 |
9,32%
|
826,76
|
826,76
|
864,5899
|
850,97
|
| 23-01-2024 |
1.225.789 |
1,53%
|
766,05
|
762,69
|
778,65
|
778,39
|
| 22-01-2024 |
1.036.166 |
1,16%
|
766,40
|
765,53
|
776,5268
|
766,58
|
| 19-01-2024 |
1.413.070 |
1,79%
|
748,50
|
744,78
|
759,35
|
757,83
|
| 18-01-2024 |
1.611.433 |
4,53%
|
705,95
|
724,68
|
748,27
|
744,53
|
| 17-01-2024 |
606.606 |
0,82%
|
705,95
|
696,08
|
713,17
|
712,27
|
| 16-01-2024 |
632.280 |
-0,94%
|
707,99
|
702,54
|
711,30
|
706,50
|
| 15-01-2024 |
391.522 |
-0,74%
|
712,61
|
709,62
|
715,545
|
713,22
|
| 12-01-2024 |
391.522 |
-0,74%
|
712,61
|
709,62
|
715,545
|
713,22
|
| 11-01-2024 |
441.793 |
0,10%
|
720,49
|
708,625
|
724,19
|
718,53
|
| 10-01-2024 |
290.844 |
0,30%
|
716,47
|
708,04
|
720,00
|
718,10
|
| 09-01-2024 |
380.053 |
-0,68%
|
710,67
|
710,67
|
719,07
|
715,95
|
| 08-01-2024 |
617.856 |
2,52%
|
712,65
|
711,91
|
720,84
|
721,07
|
| 05-01-2024 |
394.605 |
0,64%
|
700,76
|
699,69
|
709,785
|
704,75
|
| 04-01-2024 |
559.902 |
-0,20%
|
698,00
|
697,505
|
709,51
|
701,99
|
| 03-01-2024 |
664.834 |
-1,89%
|
700,60
|
699,60
|
706,49
|
703,37
|
| 02-01-2024 |
1.005.850 |
-4,88%
|
762,07
|
714,14
|
730,765
|
719,98
|
| 29-12-2023 |
404.106 |
-0,12%
|
762,07
|
752,33
|
760,35
|
756,92
|
Por favor leia o