Mercado fechado

ASML Holding N.V. (ASMLF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
950,00+39,39 (+4,33%)
No fechamento: 03:53PM EDT
Período:
11 de mai. de 2023 - 11 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 2024931,38964,72925,51950,00950,00500
09 de mai. de 2024892,58958,00892,58910,61910,61100
08 de mai. de 2024897,05954,40897,05908,30908,30200
07 de mai. de 2024971,24971,24896,40912,00912,00200
06 de mai. de 2024924,95940,00908,86912,02912,02500
03 de mai. de 2024888,50910,94888,50898,63898,63300
02 de mai. de 2024918,18918,18849,92864,83864,83300
01 de mai. de 2024896,71896,71821,49860,51860,51200
30 de abr. de 2024885,20928,06849,27915,00915,00300
29 de abr. de 2024956,60956,60882,95884,87884,87100
26 de abr. de 2024957,44964,52898,62964,52964,52400
26 de abr. de 20241.878 Dividendo
25 de abr. de 2024875,00916,16874,89910,00908,12300
24 de abr. de 2024878,00939,11875,00888,91887,081.700
23 de abr. de 2024883,82944,98864,56884,00882,1811.200
22 de abr. de 2024857,00881,43836,00880,00878,18400
19 de abr. de 2024884,73892,08847,43856,13854,36200
18 de abr. de 2024945,11945,11870,85880,00878,18200
17 de abr. de 2024945,92945,92898,25912,90911,0266.200
16 de abr. de 2024962,581.000,00955,21974,56972,55300
15 de abr. de 2024977,401.000,00952,13952,33950,36400
12 de abr. de 2024984,501.007,19951,88969,50967,501.000
11 de abr. de 2024978,41992,94967,00986,64984,60700
10 de abr. de 20241.004,791.004,79952,50971,34969,34300
09 de abr. de 2024992,60992,60972,80979,46977,44200
08 de abr. de 2024978,25998,44978,25980,24978,22300
05 de abr. de 20241.020,751.035,43950,00970,15968,15300
04 de abr. de 2024986,00987,52952,31956,98955,01200
03 de abr. de 2024966,901.002,88964,27985,94983,91400
02 de abr. de 2024958,37969,12954,65967,00965,00100
01 de abr. de 2024971,001.018,50932,45970,00968,00300
28 de mar. de 20241.016,921.016,92960,00970,00968,00300
27 de mar. de 20241.025,971.025,97961,00968,50966,50400
26 de mar. de 2024978,351.033,22972,25972,25970,24600
25 de mar. de 2024968,801.003,10968,80980,00977,98200
22 de mar. de 20241.020,081.031,01971,52979,06977,04400
21 de mar. de 20241.051,931.051,93981,75987,57985,53100
20 de mar. de 20241.003,631.003,63945,00964,28962,29200
19 de mar. de 2024944,75955,00927,80949,00947,04600
18 de mar. de 2024949,04958,04942,68944,25942,301.900
15 de mar. de 2024957,00958,24936,00936,25934,32300
14 de mar. de 2024971,48971,48951,25952,00950,04100
13 de mar. de 20241.031,181.031,18960,72971,81969,80100
12 de mar. de 2024967,86986,00954,64981,00978,98300
11 de mar. de 2024982,36982,36959,25959,29957,313.300
08 de mar. de 20241.055,001.055,00995,00995,00992,95900
07 de mar. de 20241.006,671.055,001.005,001.042,711.040,56400
06 de mar. de 20241.034,801.034,80981,001.010,001.007,92300
05 de mar. de 2024999,00999,00948,54981,00978,98300
04 de mar. de 2024993,231.007,71987,25998,98996,92300
01 de mar. de 2024975,00999,65950,94982,50980,472.000
29 de fev. de 2024944,37983,62934,00935,41933,48200
28 de fev. de 2024985,62985,62935,25942,00940,06200
27 de fev. de 2024943,75958,07940,00944,60942,65500
26 de fev. de 2024949,00956,83933,00944,60942,65400
23 de fev. de 2024963,00963,00923,60948,99947,03400
22 de fev. de 2024953,83960,00934,00949,04947,08600
21 de fev. de 2024898,85907,60888,00905,24903,37200
20 de fev. de 2024913,56916,13893,70893,70891,86600
16 de fev. de 2024942,00955,00927,88929,34927,42400
15 de fev. de 2024918,15939,79918,00930,25928,33500
14 de fev. de 2024905,00927,50905,00920,00918,102.100
13 de fev. de 2024892,33923,00880,00905,31903,4432.900
12 de fev. de 2024955,00967,00925,75925,75923,84700
09 de fev. de 2024926,00957,00926,00939,18937,24500
08 de fev. de 2024919,00930,35904,00918,00916,11200
07 de fev. de 2024917,95923,25903,89923,00921,10200
06 de fev. de 2024903,00909,80890,00900,00898,14500
05 de fev. de 2024900,00901,27883,04901,27899,41400
05 de fev. de 20241.565 Dividendo
02 de fev. de 2024899,00899,00880,00888,80885,40400
01 de fev. de 2024872,00895,91872,00895,91892,49600
31 de jan. de 2024890,00890,00852,00866,29862,98300
30 de jan. de 2024900,00900,00862,36866,25862,941.300
29 de jan. de 2024900,00900,00857,00874,00870,66300
26 de jan. de 2024877,00878,00854,00864,26860,96900
25 de jan. de 2024868,00887,01865,74868,25864,93300
24 de jan. de 2024800,38880,00800,37848,02844,781.900
23 de jan. de 2024758,00780,75758,00778,63775,65300
22 de jan. de 2024774,00776,50765,03766,25763,32400
19 de jan. de 2024752,50759,75745,00752,50749,62400
18 de jan. de 2024733,72750,03721,00745,14742,29400
17 de jan. de 2024698,00713,00698,00712,85710,13400
16 de jan. de 2024713,00720,00697,00711,53708,81400
12 de jan. de 2024712,00718,40707,01717,50714,76100
11 de jan. de 2024721,05721,75706,66714,25711,52200
10 de jan. de 2024714,40720,59709,02715,89713,15200
09 de jan. de 2024710,43720,31709,23716,97714,23600
08 de jan. de 2024713,00727,00706,00722,20719,44500
05 de jan. de 2024706,00715,50696,85697,80695,13700
04 de jan. de 2024703,00711,96698,11707,50704,80200
03 de jan. de 2024693,00710,00693,00707,00704,30900
02 de jan. de 2024737,00737,00712,62716,09713,35500
29 de dez. de 2023757,00762,47741,50752,94750,06200
28 de dez. de 2023761,50768,00755,54768,00765,07200
27 de dez. de 2023797,62797,62749,00758,68755,78200
26 de dez. de 2023790,40790,40736,11762,25759,34300
22 de dez. de 2023735,18754,75735,18741,70738,87600
21 de dez. de 2023767,00767,00734,25739,50736,67300
20 de dez. de 2023731,88751,77720,00737,50734,68300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...