ASML Holding NV (ASML US)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/01/2026 |
646.565 |
1,14%
|
1.223,92
|
1.223,92
|
1.246,24
|
1.242,19
|
| 20/11/2025 |
705.902 |
-5,61%
|
1.043,36
|
977,00
|
1.050,80
|
981,04
|
| 19/11/2025 |
663.445 |
3,51%
|
1.005,91
|
1.005,51
|
1.044,46
|
1.039,33
|
| 18/11/2025 |
579.752 |
-1,56%
|
1.011,96
|
994,01
|
1.017,47
|
1.004,06
|
| 17/11/2025 |
622.408 |
1,29%
|
1.004,72
|
1.004,72
|
1.025,00
|
1.020,00
|
| 14/11/2025 |
395.892 |
-1,26%
|
989,40
|
981,00
|
1.018,00
|
1.006,98
|
| 13/11/2025 |
570.170 |
-1,68%
|
1.040,75
|
1.009,505
|
1.041,86
|
1.019,86
|
| 12/11/2025 |
296.575 |
1,46%
|
1.030,16
|
1.025,60
|
1.038,70
|
1.037,33
|
| 11/11/2025 |
401.010 |
-1,58%
|
1.031,77
|
1.018,00
|
1.036,80
|
1.022,42
|
| 10/11/2025 |
357.972 |
2,15%
|
1.036,77
|
1.021,07
|
1.042,78
|
1.038,79
|
| 07/11/2025 |
530.743 |
-1,19%
|
1.030,58
|
996,97
|
1.035,40
|
1.016,96
|
| 06/11/2025 |
408.225 |
-1,39%
|
1.039,14
|
1.026,55
|
1.041,26
|
1.029,20
|
| 05/11/2025 |
465.637 |
1,32%
|
1.031,13
|
1.031,13
|
1.050,62
|
1.043,75
|
| 04/11/2025 |
600.679 |
-3,44%
|
1.050,27
|
1.028,88
|
1.063,26
|
1.030,14
|
| 03/11/2025 |
255.527 |
0,72%
|
1.063,01
|
1.063,01
|
1.073,10
|
1.066,82
|
| 31/10/2025 |
424.667 |
-1,51%
|
1.071,04
|
1.051,60
|
1.073,28
|
1.059,23
|
| 30/10/2025 |
512.310 |
0,43%
|
1.072,64
|
1.071,00
|
1.086,11
|
1.075,45
|
| 29/10/2025 |
482.643 |
1,74%
|
1.070,00
|
1.064,94
|
1.077,42
|
1.070,84
|
| 28/10/2025 |
269.333 |
-0,71%
|
1.056,80
|
1.051,90
|
1.060,33
|
1.052,48
|
| 27/10/2025 |
464.381 |
2,60%
|
1.050,01
|
1.049,67
|
1.060,69
|
1.059,98
|
| 24/10/2025 |
326.948 |
-0,32%
|
1.037,93
|
1.032,43
|
1.043,30
|
1.033,10
|
| 23/10/2025 |
479.526 |
2,46%
|
1.004,92
|
1.004,695
|
1.040,38
|
1.036,41
|
| 22/10/2025 |
459.240 |
-1,31%
|
1.026,45
|
997,86
|
1.033,03
|
1.011,565
|
| 21/10/2025 |
320.737 |
-1,64%
|
1.036,36
|
1.024,20
|
1.037,10
|
1.025,02
|
| 20/10/2025 |
447.724 |
1,25%
|
1.031,78
|
1.031,49
|
1.052,12
|
1.042,15
|
| 17/10/2025 |
542.004 |
0,95%
|
1.020,50
|
1.015,00
|
1.032,57
|
1.029,27
|
| 16/10/2025 |
605.600 |
0,97%
|
1.037,26
|
1.011,25
|
1.048,82
|
1.019,59
|
| 15/10/2025 |
931.268 |
2,71%
|
1.029,67
|
993,54
|
1.032,51
|
1.009,81
|
| 14/10/2025 |
796.824 |
-0,15%
|
967,49
|
966,45
|
993,29
|
983,18
|
| 13/10/2025 |
770.690 |
5,18%
|
972,00
|
967,25
|
985,18
|
984,66
|
| 10/10/2025 |
1.272.928 |
-4,52%
|
970,28
|
935,55
|
976,09
|
936,19
|
| 09/10/2025 |
515.393 |
-0,74%
|
985,35
|
972,155
|
987,00
|
980,54
|
| 08/10/2025 |
744.783 |
-1,45%
|
977,95
|
977,78
|
991,30
|
987,81
|
| 07/10/2025 |
586.976 |
-3,93%
|
1.042,83
|
1.001,00
|
1.044,64
|
1.002,30
|
| 06/10/2025 |
526.801 |
1,07%
|
1.040,44
|
1.040,10
|
1.059,00
|
1.043,30
|
| 03/10/2025 |
430.561 |
0,20%
|
1.031,00
|
1.025,46
|
1.039,00
|
1.032,22
|
| 02/10/2025 |
535.338 |
2,68%
|
1.039,00
|
1.022,00
|
1.040,11
|
1.030,17
|
| 01/10/2025 |
692.769 |
3,63%
|
966,05
|
964,82
|
1.005,36
|
1.003,27
|
| 30/09/2025 |
427.163 |
0,57%
|
967,54
|
963,07
|
975,48
|
968,09
|
| 29/09/2025 |
378.216 |
1,17%
|
964,26
|
962,53
|
971,85
|
962,61
|
| 26/09/2025 |
274.988 |
0,21%
|
945,67
|
942,805
|
954,80
|
951,52
|
| 25/09/2025 |
465.512 |
0,28%
|
939,03
|
937,23
|
952,07
|
949,55
|
| 24/09/2025 |
463.616 |
-1,72%
|
949,24
|
940,95
|
953,60
|
946,94
|
| 23/09/2025 |
465.486 |
0,60%
|
964,06
|
956,35
|
977,36
|
963,51
|
| 22/09/2025 |
590.004 |
2,75%
|
959,88
|
953,79
|
964,31
|
957,80
|
| 19/09/2025 |
1.322.134 |
0,47%
|
926,27
|
925,92
|
938,53
|
932,15
|
| 18/09/2025 |
1.022.327 |
6,37%
|
928,67
|
916,28
|
938,46
|
927,80
|
| 17/09/2025 |
494.058 |
-0,70%
|
868,68
|
861,66
|
877,39
|
872,27
|
| 16/09/2025 |
579.035 |
1,28%
|
879,94
|
867,65
|
881,12
|
878,42
|
| 15/09/2025 |
777.807 |
6,56%
|
834,76
|
834,76
|
868,36
|
867,30
|
| 12/09/2025 |
323.742 |
1,21%
|
808,52
|
806,30
|
815,74
|
813,87
|
| 11/09/2025 |
465.540 |
1,39%
|
799,69
|
798,51
|
809,00
|
804,16
|
| 10/09/2025 |
490.665 |
-1,49%
|
806,38
|
791,02
|
809,60
|
793,14
|
| 09/09/2025 |
424.859 |
1,12%
|
795,46
|
793,12
|
805,84
|
805,13
|
| 08/09/2025 |
447.237 |
1,86%
|
790,00
|
786,87
|
798,70
|
796,25
|
| 05/09/2025 |
635.943 |
3,75%
|
774,21
|
766,40
|
783,00
|
781,70
|
| 04/09/2025 |
520.067 |
2,25%
|
737,05
|
735,43
|
756,90
|
753,43
|
| 03/09/2025 |
372.403 |
1,51%
|
732,22
|
729,56
|
738,11
|
736,82
|
| 02/09/2025 |
663.609 |
-2,26%
|
717,21
|
716,20
|
727,19
|
725,85
|
| 29/08/2025 |
502.360 |
-2,73%
|
753,00
|
739,79
|
753,60
|
742,62
|
| 28/08/2025 |
319.533 |
-0,85%
|
770,00
|
760,96
|
773,17
|
763,46
|
| 27/08/2025 |
423.490 |
0,89%
|
760,00
|
757,92
|
770,50
|
770,00
|
| 26/08/2025 |
323.051 |
1,16%
|
758,77
|
756,28
|
763,40
|
763,20
|
| 25/08/2025 |
256.914 |
-0,06%
|
754,75
|
752,20
|
758,19
|
754,46
|
| 22/08/2025 |
559.499 |
2,65%
|
741,45
|
740,37
|
761,37
|
754,89
|
| 21/08/2025 |
332.406 |
-1,88%
|
739,49
|
732,16
|
741,45
|
735,40
|
| 20/08/2025 |
467.491 |
0,79%
|
750,87
|
738,18
|
753,37
|
749,49
|
| 19/08/2025 |
447.142 |
-0,53%
|
751,44
|
741,71
|
755,50
|
743,61
|
| 18/08/2025 |
380.022 |
0,73%
|
740,00
|
739,66
|
748,00
|
747,55
|
| 15/08/2025 |
584.374 |
-1,73%
|
738,69
|
736,95
|
747,15
|
742,16
|
| 14/08/2025 |
482.290 |
-0,05%
|
747,34
|
744,61
|
756,91
|
755,21
|
| 13/08/2025 |
402.545 |
1,86%
|
750,63
|
747,92
|
756,20
|
755,57
|
| 12/08/2025 |
510.275 |
2,84%
|
725,35
|
723,48
|
743,235
|
741,79
|
| 11/08/2025 |
432.785 |
-0,14%
|
724,00
|
719,68
|
731,86
|
721,31
|
| 08/08/2025 |
370.009 |
1,29%
|
712,41
|
710,45
|
723,40
|
722,32
|
| 07/08/2025 |
582.567 |
3,21%
|
713,87
|
706,615
|
716,65
|
713,12
|
| 06/08/2025 |
389.985 |
0,19%
|
687,65
|
685,44
|
692,43
|
690,96
|
| 05/08/2025 |
420.116 |
-1,39%
|
695,00
|
684,58
|
695,59
|
689,63
|
| 04/08/2025 |
354.365 |
1,38%
|
695,58
|
693,00
|
699,39
|
699,36
|
| 01/08/2025 |
528.386 |
-0,70%
|
690,00
|
683,59
|
693,16
|
689,82
|
| 31/07/2025 |
955.565 |
-3,71%
|
706,51
|
691,60
|
707,40
|
694,71
|
| 30/07/2025 |
504.706 |
0,41%
|
717,00
|
715,56
|
723,96
|
721,45
|
| 29/07/2025 |
521.997 |
-1,58%
|
723,00
|
715,72
|
726,92
|
718,49
|
| 28/07/2025 |
731.812 |
2,63%
|
734,95
|
728,69
|
735,30
|
729,99
|
| 25/07/2025 |
727.406 |
-1,91%
|
709,21
|
706,78
|
713,095
|
711,25
|
| 24/07/2025 |
726.791 |
1,14%
|
723,00
|
718,56
|
726,61
|
725,08
|
| 23/07/2025 |
1.001.325 |
1,62%
|
715,21
|
708,51
|
719,74
|
716,93
|
| 22/07/2025 |
1.050.307 |
-1,97%
|
718,48
|
701,68
|
719,00
|
705,48
|
| 21/07/2025 |
823.581 |
-2,03%
|
731,25
|
719,32
|
732,90
|
719,68
|
| 18/07/2025 |
798.017 |
-1,39%
|
752,08
|
734,34
|
752,08
|
734,58
|
| 17/07/2025 |
1.317.017 |
-1,26%
|
747,25
|
742,01
|
756,85
|
744,91
|
| 16/07/2025 |
2.823.137 |
-8,33%
|
753,90
|
730,60
|
760,57
|
754,45
|
| 15/07/2025 |
718.788 |
2,02%
|
822,88
|
814,21
|
826,53
|
823,02
|
| 14/07/2025 |
543.445 |
0,60%
|
797,62
|
790,01
|
812,44
|
806,73
|
| 11/07/2025 |
301.681 |
-0,02%
|
797,07
|
796,73
|
803,18
|
801,93
|
| 10/07/2025 |
460.832 |
0,28%
|
809,29
|
798,285
|
810,94
|
802,09
|
| 09/07/2025 |
302.077 |
0,72%
|
792,695
|
792,47
|
800,80
|
799,83
|
| 08/07/2025 |
508.943 |
1,15%
|
782,92
|
778,73
|
797,95
|
794,10
|
| 07/07/2025 |
547.837 |
-1,18%
|
785,36
|
783,83
|
793,44
|
785,09
|
| 04/07/2025 |
670.914 |
0,05%
|
786,82
|
786,81
|
798,525
|
794,50
|
